Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2003 | 14.49 | 14.63 | 14.38 | 14.52 | 12,490,352 | +0.06(+0.39%) |
Sep 29, 2003 | 14.37 | 14.72 | 14.37 | 14.47 | 13,698,115 | +0.10(+0.71%) |
Sep 26, 2003 | 14.49 | 14.60 | 14.21 | 14.37 | 19,878,450 | -0.24(-1.63%) |
Sep 25, 2003 | 14.89 | 15.05 | 14.57 | 14.60 | 19,558,842 | -0.68(-4.44%) |
Sep 24, 2003 | 15.42 | 15.42 | 15.21 | 15.28 | 9,126,247 | -0.14(-0.88%) |
Sep 23, 2003 | 15.25 | 15.51 | 15.15 | 15.42 | 7,438,098 | +0.23(+1.49%) |
Sep 22, 2003 | 15.42 | 15.42 | 15.07 | 15.19 | 6,859,128 | -0.23(-1.50%) |
Sep 19, 2003 | 15.34 | 15.82 | 15.32 | 15.42 | 11,898,484 | +0.10(+0.66%) |
Sep 18, 2003 | 15.15 | 15.42 | 15.14 | 15.32 | 10,322,526 | +0.33(+2.19%) |
Sep 17, 2003 | 15.02 | 15.16 | 14.97 | 14.99 | 5,426,455 | -0.02(-0.15%) |
Sep 16, 2003 | 14.85 | 15.00 | 14.81 | 15.02 | 6,185,282 | +0.16(+1.10%) |
Sep 15, 2003 | 14.95 | 15.00 | 14.79 | 14.85 | 7,212,128 | -0.09(-0.61%) |
Sep 12, 2003 | 14.89 | 15.05 | 14.76 | 14.94 | 6,487,223 | +0.06(+0.38%) |
Sep 11, 2003 | 15.06 | 15.11 | 14.89 | 14.89 | 7,948,341 | -0.08(-0.53%) |
Sep 10, 2003 | 15.08 | 15.27 | 14.89 | 14.97 | 9,658,044 | -0.12(-0.79%) |
Sep 09, 2003 | 15.12 | 15.25 | 15.00 | 15.08 | 9,470,236 | +0.01(+0.07%) |
Sep 08, 2003 | 14.74 | 15.14 | 14.72 | 15.07 | 9,683,309 | +0.41(+2.78%) |
Sep 05, 2003 | 14.57 | 14.85 | 14.55 | 14.67 | 7,372,374 | +0.07(+0.50%) |
Sep 04, 2003 | 14.58 | 14.65 | 14.43 | 14.59 | 7,662,301 | +0.05(+0.35%) |
Sep 03, 2003 | 14.70 | 14.72 | 14.45 | 14.54 | 7,774,844 | -0.15(-1.04%) |
Sep 02, 2003 | 14.43 | 14.72 | 14.30 | 14.69 | 8,942,326 | +0.33(+2.33%) |
Aug 29, 2003 | 14.23 | 14.36 | 14.15 | 14.36 | 8,185,088 | +0.11(+0.79%) |
Aug 28, 2003 | 14.36 | 14.40 | 13.81 | 14.25 | 9,033,138 | -0.11(-0.79%) |
Aug 27, 2003 | 14.44 | 14.44 | 14.27 | 14.36 | 5,416,561 | -0.08(-0.55%) |
Aug 26, 2003 | 14.38 | 14.48 | 14.21 | 14.44 | 11,207,147 | -0.17(-1.16%) |
Aug 25, 2003 | 14.46 | 14.69 | 14.44 | 14.61 | 6,844,464 | +0.25(+1.77%) |
Aug 22, 2003 | 14.73 | 14.73 | 14.33 | 14.35 | 10,172,704 | -0.38(-2.61%) |
Aug 21, 2003 | 14.74 | 14.91 | 14.69 | 14.74 | 10,697,434 | +0.02(+0.15%) |
Aug 20, 2003 | 14.64 | 14.77 | 14.63 | 14.72 | 9,692,143 | +0.12(+0.85%) |
Aug 19, 2003 | 14.68 | 14.71 | 14.43 | 14.59 | 9,366,880 | -0.07(-0.50%) |
Aug 18, 2003 | 14.65 | 14.72 | 14.58 | 14.67 | 7,873,254 | +0.01(+0.08%) |
Aug 15, 2003 | 14.69 | 14.70 | 14.32 | 14.65 | 3,989,011 | -0.01(-0.04%) |
Aug 14, 2003 | 14.82 | 14.93 | 14.58 | 14.66 | 9,637,196 | -0.05(-0.35%) |
Aug 13, 2003 | 15.04 | 15.10 | 14.69 | 14.71 | 9,789,492 | -0.19(-1.25%) |
Aug 12, 2003 | 14.89 | 14.99 | 14.72 | 14.90 | 9,061,229 | +0.02(+0.11%) |
Aug 11, 2003 | 14.69 | 14.91 | 14.63 | 14.88 | 6,980,152 | +0.15(+1.04%) |
Aug 08, 2003 | 14.81 | 14.83 | 14.58 | 14.73 | 4,960,911 | -0.04(-0.27%) |
Aug 07, 2003 | 14.32 | 14.78 | 14.31 | 14.77 | 12,569,856 | +0.35(+2.39%) |
Aug 06, 2003 | 14.57 | 14.64 | 14.33 | 14.42 | 9,254,514 | -0.15(-1.05%) |
Aug 05, 2003 | 14.87 | 14.91 | 14.57 | 14.57 | 7,682,266 | -0.28(-1.90%) |
Aug 04, 2003 | 14.83 | 14.91 | 14.55 | 14.86 | 10,754,148 | +0.22(+1.47%) |
Aug 01, 2003 | 14.89 | 14.95 | 14.58 | 14.64 | 11,486,650 | -0.19(-1.26%) |
Jul 31, 2003 | 15.06 | 15.14 | 14.77 | 14.83 | 10,995,488 | -0.16(-1.06%) |
Jul 30, 2003 | 14.81 | 15.08 | 14.77 | 14.99 | 7,944,631 | +0.18(+1.18%) |
Jul 29, 2003 | 14.72 | 15.03 | 14.60 | 14.81 | 13,139,463 | +0.06(+0.38%) |
Jul 28, 2003 | 14.91 | 14.91 | 14.68 | 14.76 | 10,691,074 | -0.16(-1.06%) |
Jul 25, 2003 | 15.17 | 15.17 | 14.72 | 14.91 | 10,415,988 | -0.05(-0.34%) |
Jul 24, 2003 | 15.21 | 15.23 | 14.94 | 14.97 | 18,100,550 | +0.32(+2.20%) |
Jul 23, 2003 | 14.72 | 14.72 | 14.31 | 14.64 | 14,036,805 | -0.22(-1.49%) |
Jul 22, 2003 | 14.71 | 14.92 | 14.71 | 14.86 | 13,161,901 | +0.15(+1.00%) |
Jul 21, 2003 | 15.10 | 15.10 | 14.70 | 14.72 | 7,061,600 | -0.38(-2.51%) |
Jul 18, 2003 | 15.17 | 15.17 | 14.83 | 15.10 | 7,853,289 | +0.05(+0.34%) |
Jul 17, 2003 | 15.14 | 15.26 | 14.93 | 15.04 | 6,764,606 | -0.10(-0.64%) |
Jul 16, 2003 | 15.28 | 15.28 | 15.01 | 15.14 | 6,802,415 | +0.04(+0.26%) |
Jul 15, 2003 | 15.42 | 15.45 | 15.06 | 15.10 | 10,724,466 | -0.24(-1.59%) |
Jul 14, 2003 | 15.44 | 15.49 | 15.27 | 15.34 | 10,154,506 | -0.03(-0.18%) |
Jul 11, 2003 | 15.28 | 15.39 | 15.21 | 15.37 | 7,413,187 | +0.03(+0.22%) |
Jul 10, 2003 | 15.49 | 15.51 | 15.23 | 15.34 | 6,577,505 | -0.12(-0.77%) |
Jul 09, 2003 | 15.54 | 15.66 | 15.46 | 15.46 | 5,812,494 | -0.16(-1.05%) |
Jul 08, 2003 | 15.45 | 15.63 | 15.44 | 15.62 | 7,177,146 | +0.04(+0.25%) |
Jul 07, 2003 | 15.60 | 15.66 | 15.51 | 15.58 | 8,186,855 | +0.15(+0.99%) |
Jul 03, 2003 | 15.45 | 15.56 | 15.40 | 15.43 | 4,901,194 | -0.12(-0.80%) |
Jul 02, 2003 | 15.37 | 15.59 | 15.28 | 15.55 | 7,833,325 | +0.17(+1.10%) |