Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2003 | 15.08 | 15.08 | 14.85 | 14.95 | 17,878,448 | -0.13(-0.86%) |
Sep 29, 2003 | 14.64 | 15.09 | 14.90 | 15.08 | 17,558,636 | -0.02(-0.10%) |
Sep 26, 2003 | 15.03 | 15.14 | 15.00 | 15.09 | 15,618,090 | +0.06(+0.38%) |
Sep 25, 2003 | 15.05 | 15.18 | 14.99 | 15.03 | 12,699,048 | +0.02(+0.13%) |
Sep 24, 2003 | 15.14 | 15.20 | 14.96 | 15.02 | 12,647,095 | -0.12(-0.82%) |
Sep 23, 2003 | 15.07 | 15.19 | 15.06 | 15.14 | 10,304,238 | +0.09(+0.57%) |
Sep 22, 2003 | 15.17 | 15.10 | 14.95 | 15.05 | 11,808,272 | -0.12(-0.78%) |
Sep 19, 2003 | 15.26 | 15.31 | 15.15 | 15.17 | 16,582,228 | -0.09(-0.59%) |
Sep 18, 2003 | 14.93 | 15.31 | 14.93 | 15.26 | 18,505,804 | +0.33(+2.21%) |
Sep 17, 2003 | 14.87 | 14.94 | 14.79 | 14.93 | 12,715,235 | +0.06(+0.43%) |
Sep 16, 2003 | 14.75 | 14.87 | 14.70 | 14.87 | 16,907,784 | +0.12(+0.83%) |
Sep 15, 2003 | 14.57 | 14.77 | 14.52 | 14.75 | 13,190,385 | +0.22(+1.54%) |
Sep 12, 2003 | 14.48 | 14.59 | 14.44 | 14.52 | 17,626,254 | +0.04(+0.30%) |
Sep 11, 2003 | 14.33 | 14.62 | 14.33 | 14.48 | 18,270,840 | +0.14(+0.97%) |
Sep 10, 2003 | 14.52 | 14.52 | 14.28 | 14.34 | 21,002,954 | -0.24(-1.63%) |
Sep 09, 2003 | 14.69 | 14.70 | 14.56 | 14.58 | 12,354,695 | -0.17(-1.13%) |
Sep 08, 2003 | 14.66 | 14.79 | 14.62 | 14.74 | 15,366,417 | +0.16(+1.09%) |
Sep 05, 2003 | 14.47 | 14.79 | 14.47 | 14.58 | 20,634,060 | -0.02(-0.12%) |
Sep 04, 2003 | 14.82 | 14.84 | 14.54 | 14.60 | 30,745,888 | -0.34(-2.26%) |
Sep 03, 2003 | 15.09 | 15.13 | 14.83 | 14.94 | 27,769,672 | -0.27(-1.80%) |
Sep 02, 2003 | 15.18 | 15.30 | 15.14 | 15.21 | 19,932,038 | +0.03(+0.23%) |
Aug 29, 2003 | 14.96 | 15.19 | 14.94 | 15.18 | 11,962,043 | +0.18(+1.21%) |
Aug 28, 2003 | 14.88 | 15.04 | 14.83 | 15.00 | 10,563,482 | +0.13(+0.86%) |
Aug 27, 2003 | 14.92 | 14.98 | 14.84 | 14.87 | 9,809,246 | -0.05(-0.33%) |
Aug 26, 2003 | 14.87 | 14.98 | 14.79 | 14.92 | 18,509,720 | +0.04(+0.30%) |
Aug 25, 2003 | 15.03 | 15.06 | 14.87 | 14.87 | 18,308,434 | -0.14(-0.92%) |
Aug 22, 2003 | 15.57 | 15.59 | 14.98 | 15.01 | 23,915,992 | -0.50(-3.22%) |
Aug 21, 2003 | 15.65 | 15.74 | 15.46 | 15.51 | 12,145,576 | -0.14(-0.88%) |
Aug 20, 2003 | 15.55 | 15.70 | 15.45 | 15.65 | 9,433,303 | +0.10(+0.62%) |
Aug 19, 2003 | 15.66 | 15.67 | 15.42 | 15.55 | 12,734,293 | +0.03(+0.17%) |
Aug 18, 2003 | 15.54 | 15.58 | 15.45 | 15.53 | 8,862,339 | -0.08(-0.53%) |
Aug 15, 2003 | 15.59 | 15.61 | 15.53 | 15.61 | 4,505,575 | +0.02(+0.10%) |
Aug 14, 2003 | 15.50 | 15.61 | 15.38 | 15.59 | 7,828,234 | +0.12(+0.78%) |
Aug 13, 2003 | 15.60 | 15.65 | 15.42 | 15.47 | 7,972,345 | -0.12(-0.79%) |
Aug 12, 2003 | 15.44 | 15.61 | 15.42 | 15.60 | 9,243,765 | +0.16(+1.02%) |
Aug 11, 2003 | 15.52 | 15.60 | 15.34 | 15.44 | 10,993,206 | -0.13(-0.84%) |
Aug 08, 2003 | 15.51 | 15.58 | 15.46 | 15.57 | 8,068,681 | +0.15(+0.94%) |
Aug 07, 2003 | 15.36 | 15.44 | 15.25 | 15.42 | 11,806,183 | -0.01(-0.09%) |
Aug 06, 2003 | 15.28 | 15.56 | 15.23 | 15.44 | 13,275,494 | +0.15(+1.00%) |
Aug 05, 2003 | 15.52 | 15.62 | 15.23 | 15.28 | 15,701,111 | -0.34(-2.21%) |
Aug 04, 2003 | 15.46 | 15.65 | 15.30 | 15.63 | 15,672,915 | +0.16(+1.07%) |
Aug 01, 2003 | 15.81 | 15.81 | 15.43 | 15.46 | 16,587,450 | -0.35(-2.22%) |
Jul 31, 2003 | 15.97 | 16.05 | 15.80 | 15.81 | 12,813,659 | -0.03(-0.22%) |
Jul 30, 2003 | 15.87 | 15.97 | 15.78 | 15.85 | 9,515,540 | -0.02(-0.16%) |
Jul 29, 2003 | 15.86 | 16.00 | 15.73 | 15.87 | 11,044,376 | +0.01(+0.06%) |
Jul 28, 2003 | 15.93 | 15.99 | 15.84 | 15.86 | 8,714,050 | -0.13(-0.84%) |
Jul 25, 2003 | 15.73 | 16.00 | 15.66 | 16.00 | 9,549,218 | +0.30(+1.92%) |
Jul 24, 2003 | 15.97 | 16.08 | 15.66 | 15.70 | 11,979,274 | -0.27(-1.68%) |
Jul 23, 2003 | 15.90 | 16.02 | 15.83 | 15.96 | 8,622,675 | +0.03(+0.20%) |
Jul 22, 2003 | 15.73 | 16.03 | 15.68 | 15.93 | 12,623,598 | +0.19(+1.23%) |
Jul 21, 2003 | 15.92 | 15.92 | 15.65 | 15.74 | 12,208,233 | -0.19(-1.17%) |
Jul 18, 2003 | 15.67 | 15.92 | 15.66 | 15.92 | 13,526,906 | +0.31(+2.00%) |
Jul 17, 2003 | 15.74 | 15.81 | 15.56 | 15.61 | 14,300,201 | -0.24(-1.52%) |
Jul 16, 2003 | 16.03 | 16.04 | 15.72 | 15.85 | 16,606,247 | -0.14(-0.86%) |
Jul 15, 2003 | 16.09 | 16.16 | 15.86 | 15.99 | 22,963,602 | +0.01(+0.05%) |
Jul 14, 2003 | 15.97 | 16.26 | 15.92 | 15.98 | 30,458,188 | +0.11(+0.70%) |
Jul 11, 2003 | 15.70 | 15.87 | 15.69 | 15.87 | 15,090,204 | +0.25(+1.57%) |
Jul 10, 2003 | 15.68 | 15.70 | 15.53 | 15.63 | 14,143,819 | -0.05(-0.31%) |
Jul 09, 2003 | 15.53 | 15.87 | 15.34 | 15.68 | 13,994,747 | +0.07(+0.45%) |
Jul 08, 2003 | 15.46 | 15.66 | 15.46 | 15.60 | 11,870,146 | +0.11(+0.72%) |
Jul 07, 2003 | 15.36 | 15.51 | 15.34 | 15.49 | 14,168,882 | +0.17(+1.11%) |
Jul 03, 2003 | 15.40 | 15.46 | 15.23 | 15.32 | 11,909,828 | -0.07(-0.49%) |
Jul 02, 2003 | 15.29 | 15.44 | 15.29 | 15.40 | 24,968,634 | +0.08(+0.50%) |