Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2003 | 15.88 | 15.94 | 15.33 | 15.72 | 2,726,188 | -0.12(-0.73%) |
Sep 29, 2003 | 15.61 | 15.90 | 15.43 | 15.84 | 2,462,294 | +0.20(+1.25%) |
Sep 26, 2003 | 15.83 | 15.86 | 15.62 | 15.64 | 1,876,076 | -0.23(-1.46%) |
Sep 25, 2003 | 16.10 | 16.17 | 15.86 | 15.87 | 2,083,453 | -0.28(-1.70%) |
Sep 24, 2003 | 16.25 | 16.43 | 16.09 | 16.15 | 3,535,882 | -0.02(-0.11%) |
Sep 23, 2003 | 16.14 | 16.25 | 15.94 | 16.17 | 2,272,592 | +0.03(+0.16%) |
Sep 22, 2003 | 16.23 | 16.23 | 15.86 | 16.14 | 2,739,360 | -0.29(-1.78%) |
Sep 19, 2003 | 16.57 | 16.57 | 16.21 | 16.43 | 3,558,849 | -0.15(-0.91%) |
Sep 18, 2003 | 16.44 | 16.65 | 16.39 | 16.58 | 2,873,446 | +0.13(+0.81%) |
Sep 17, 2003 | 16.57 | 16.70 | 16.43 | 16.45 | 1,955,897 | -0.18(-1.07%) |
Sep 16, 2003 | 16.57 | 16.87 | 16.57 | 16.63 | 4,103,974 | -0.05(-0.32%) |
Sep 15, 2003 | 16.58 | 16.83 | 16.52 | 16.68 | 4,029,782 | +0.18(+1.08%) |
Sep 12, 2003 | 16.27 | 16.51 | 16.24 | 16.50 | 4,179,967 | +0.20(+1.20%) |
Sep 11, 2003 | 15.99 | 16.33 | 15.90 | 16.31 | 3,316,908 | +0.32(+2.00%) |
Sep 10, 2003 | 15.99 | 16.25 | 15.91 | 15.99 | 6,132,487 | +0.43(+2.74%) |
Sep 09, 2003 | 15.91 | 16.00 | 15.50 | 15.56 | 3,268,385 | -0.35(-2.18%) |
Sep 08, 2003 | 16.00 | 16.10 | 15.86 | 15.91 | 2,076,473 | -0.08(-0.50%) |
Sep 05, 2003 | 15.63 | 16.07 | 15.53 | 15.99 | 4,937,648 | +0.31(+1.98%) |
Sep 04, 2003 | 15.54 | 15.72 | 15.45 | 15.68 | 3,780,636 | +0.13(+0.86%) |
Sep 03, 2003 | 15.14 | 15.63 | 15.14 | 15.54 | 5,084,005 | +0.23(+1.51%) |
Sep 02, 2003 | 14.90 | 15.39 | 14.90 | 15.31 | 3,733,689 | +0.13(+0.88%) |
Aug 29, 2003 | 15.04 | 15.20 | 14.92 | 15.18 | 1,871,348 | +0.17(+1.12%) |
Aug 28, 2003 | 15.14 | 15.18 | 14.83 | 15.01 | 2,667,532 | -0.08(-0.53%) |
Aug 27, 2003 | 15.18 | 15.30 | 15.01 | 15.09 | 2,259,645 | -0.16(-1.05%) |
Aug 26, 2003 | 15.22 | 15.34 | 15.08 | 15.25 | 2,210,221 | +0.04(+0.23%) |
Aug 25, 2003 | 15.22 | 15.38 | 15.12 | 15.22 | 1,546,547 | -0.03(-0.17%) |
Aug 22, 2003 | 15.39 | 15.54 | 15.16 | 15.24 | 3,849,537 | -0.06(-0.41%) |
Aug 21, 2003 | 15.10 | 15.33 | 15.08 | 15.30 | 3,594,537 | +0.25(+1.65%) |
Aug 20, 2003 | 15.06 | 15.26 | 15.03 | 15.06 | 2,402,062 | -0.09(-0.59%) |
Aug 19, 2003 | 15.07 | 15.17 | 14.94 | 15.14 | 1,932,818 | +0.04(+0.29%) |
Aug 18, 2003 | 15.07 | 15.14 | 15.01 | 15.10 | 2,219,003 | +0.07(+0.47%) |
Aug 15, 2003 | 15.10 | 15.10 | 14.89 | 15.03 | 898,634 | -0.07(-0.47%) |
Aug 14, 2003 | 15.03 | 15.10 | 14.93 | 15.10 | 2,033,242 | +0.18(+1.19%) |
Aug 13, 2003 | 15.01 | 15.02 | 14.75 | 14.92 | 1,126,163 | -0.04(-0.24%) |
Aug 12, 2003 | 15.04 | 15.04 | 14.66 | 14.96 | 1,428,335 | -0.10(-0.65%) |
Aug 11, 2003 | 15.00 | 15.10 | 14.83 | 15.06 | 1,620,063 | +0.12(+0.83%) |
Aug 08, 2003 | 14.71 | 14.99 | 14.58 | 14.93 | 1,741,315 | +0.26(+1.76%) |
Aug 07, 2003 | 14.45 | 14.73 | 14.44 | 14.67 | 3,124,730 | +0.08(+0.55%) |
Aug 06, 2003 | 14.33 | 14.66 | 14.24 | 14.59 | 2,588,161 | +0.27(+1.86%) |
Aug 05, 2003 | 14.48 | 14.56 | 14.30 | 14.33 | 2,716,505 | -0.26(-1.77%) |
Aug 04, 2003 | 14.45 | 14.66 | 14.22 | 14.58 | 3,414,743 | +0.12(+0.86%) |
Aug 01, 2003 | 14.48 | 14.58 | 14.09 | 14.46 | 3,524,511 | -0.12(-0.79%) |
Jul 31, 2003 | 14.61 | 14.98 | 14.39 | 14.58 | 3,282,233 | +0.12(+0.80%) |
Jul 30, 2003 | 15.06 | 15.06 | 14.39 | 14.46 | 2,822,896 | -0.59(-3.90%) |
Jul 29, 2003 | 15.13 | 15.18 | 14.97 | 15.05 | 3,390,200 | -0.09(-0.59%) |
Jul 28, 2003 | 15.10 | 15.19 | 15.01 | 15.14 | 2,931,200 | +0.04(+0.24%) |
Jul 25, 2003 | 14.74 | 15.12 | 14.74 | 15.10 | 2,299,950 | +0.33(+2.22%) |
Jul 24, 2003 | 14.97 | 15.10 | 14.74 | 14.77 | 2,560,466 | -0.09(-0.60%) |
Jul 23, 2003 | 15.10 | 15.12 | 14.82 | 14.86 | 1,993,050 | -0.15(-1.01%) |
Jul 22, 2003 | 15.19 | 15.27 | 14.94 | 15.01 | 2,411,294 | -0.07(-0.47%) |
Jul 21, 2003 | 15.28 | 15.73 | 14.83 | 15.08 | 2,916,340 | -0.01(-0.06%) |
Jul 18, 2003 | 14.94 | 15.11 | 14.60 | 15.09 | 2,162,486 | +0.16(+1.07%) |
Jul 17, 2003 | 15.11 | 15.28 | 14.83 | 14.93 | 2,174,420 | -0.26(-1.70%) |
Jul 16, 2003 | 15.04 | 15.19 | 14.75 | 15.19 | 3,923,729 | +0.15(+1.00%) |
Jul 15, 2003 | 15.46 | 15.54 | 14.92 | 15.04 | 4,073,126 | -0.55(-3.53%) |
Jul 14, 2003 | 15.69 | 15.72 | 15.47 | 15.59 | 3,168,412 | -0.10(-0.62%) |
Jul 11, 2003 | 16.01 | 16.01 | 15.12 | 15.69 | 5,726,965 | -0.33(-2.05%) |
Jul 10, 2003 | 16.03 | 16.19 | 15.93 | 16.01 | 2,800,605 | -0.18(-1.10%) |
Jul 09, 2003 | 15.99 | 16.21 | 15.94 | 16.19 | 3,016,988 | +0.07(+0.44%) |
Jul 08, 2003 | 15.67 | 16.17 | 15.62 | 16.12 | 3,735,491 | +0.37(+2.37%) |
Jul 07, 2003 | 15.28 | 15.76 | 15.27 | 15.75 | 2,733,168 | +0.52(+3.44%) |
Jul 03, 2003 | 15.23 | 15.42 | 15.10 | 15.22 | 1,185,720 | -0.20(-1.27%) |
Jul 02, 2003 | 15.10 | 15.46 | 15.02 | 15.42 | 2,128,149 | +0.20(+1.34%) |