Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2003 | 15.14 | 15.18 | 15.09 | 15.15 | 10,666,714 | -0.01(-0.09%) |
Sep 29, 2003 | 14.98 | 15.17 | 14.97 | 15.16 | 9,665,992 | +0.19(+1.29%) |
Sep 26, 2003 | 15.02 | 15.07 | 14.94 | 14.97 | 8,037,635 | -0.07(-0.48%) |
Sep 25, 2003 | 15.08 | 15.14 | 15.01 | 15.04 | 8,366,615 | -0.03(-0.23%) |
Sep 24, 2003 | 15.12 | 15.15 | 15.02 | 15.08 | 11,649,670 | +0.01(+0.06%) |
Sep 23, 2003 | 15.02 | 15.09 | 14.98 | 15.07 | 7,464,831 | +0.02(+0.13%) |
Sep 22, 2003 | 15.02 | 15.11 | 14.94 | 15.05 | 8,646,891 | -0.08(-0.52%) |
Sep 19, 2003 | 15.22 | 15.24 | 15.06 | 15.13 | 11,213,482 | -0.09(-0.62%) |
Sep 18, 2003 | 15.07 | 15.25 | 15.05 | 15.22 | 10,407,574 | +0.12(+0.81%) |
Sep 17, 2003 | 15.05 | 15.13 | 15.03 | 15.10 | 7,474,020 | -0.01(-0.10%) |
Sep 16, 2003 | 14.94 | 15.12 | 14.94 | 15.11 | 10,153,947 | +0.14(+0.93%) |
Sep 15, 2003 | 14.93 | 15.08 | 14.93 | 14.97 | 12,209,303 | -0.03(-0.19%) |
Sep 12, 2003 | 14.89 | 15.00 | 14.88 | 15.00 | 9,096,863 | +0.06(+0.39%) |
Sep 11, 2003 | 14.88 | 14.99 | 14.86 | 14.94 | 8,885,202 | +0.10(+0.65%) |
Sep 10, 2003 | 14.88 | 15.00 | 14.82 | 14.85 | 10,454,440 | -0.03(-0.21%) |
Sep 09, 2003 | 14.87 | 14.94 | 14.85 | 14.88 | 11,014,378 | -0.08(-0.51%) |
Sep 08, 2003 | 14.79 | 14.97 | 14.78 | 14.96 | 9,995,277 | +0.10(+0.70%) |
Sep 05, 2003 | 14.92 | 14.97 | 14.81 | 14.85 | 12,129,968 | -0.07(-0.49%) |
Sep 04, 2003 | 14.69 | 15.02 | 14.66 | 14.92 | 24,581,870 | +0.43(+2.96%) |
Sep 03, 2003 | 14.38 | 14.54 | 14.37 | 14.49 | 12,855,316 | +0.12(+0.82%) |
Sep 02, 2003 | 14.23 | 14.42 | 14.22 | 14.38 | 8,810,768 | +0.13(+0.91%) |
Aug 29, 2003 | 14.20 | 14.35 | 14.19 | 14.25 | 7,201,402 | -0.02(-0.13%) |
Aug 28, 2003 | 14.22 | 14.33 | 14.13 | 14.27 | 6,506,380 | +0.02(+0.17%) |
Aug 27, 2003 | 14.23 | 14.41 | 14.23 | 14.24 | 9,915,636 | -0.07(-0.48%) |
Aug 26, 2003 | 14.18 | 14.34 | 14.15 | 14.31 | 8,362,939 | +0.08(+0.56%) |
Aug 25, 2003 | 14.14 | 14.25 | 14.13 | 14.23 | 7,723,052 | +0.08(+0.54%) |
Aug 22, 2003 | 14.23 | 14.28 | 14.15 | 14.15 | 9,469,339 | +0.00(+0.01%) |
Aug 21, 2003 | 14.26 | 14.35 | 14.13 | 14.15 | 11,681,833 | -0.11(-0.78%) |
Aug 20, 2003 | 14.34 | 14.44 | 14.25 | 14.26 | 7,388,253 | -0.07(-0.48%) |
Aug 19, 2003 | 14.43 | 14.43 | 14.32 | 14.33 | 14,114,872 | -0.10(-0.68%) |
Aug 18, 2003 | 14.63 | 14.63 | 14.43 | 14.43 | 9,030,394 | -0.12(-0.81%) |
Aug 15, 2003 | 14.58 | 14.61 | 14.48 | 14.55 | 4,290,516 | +0.02(+0.17%) |
Aug 14, 2003 | 14.60 | 14.61 | 14.45 | 14.52 | 7,532,832 | -0.02(-0.16%) |
Aug 13, 2003 | 14.63 | 14.64 | 14.49 | 14.55 | 7,942,985 | -0.05(-0.34%) |
Aug 12, 2003 | 14.61 | 14.62 | 14.44 | 14.59 | 7,266,953 | +0.05(+0.33%) |
Aug 11, 2003 | 14.53 | 14.63 | 14.49 | 14.55 | 6,383,242 | +0.01(+0.04%) |
Aug 08, 2003 | 14.49 | 14.56 | 14.39 | 14.54 | 6,249,384 | +0.14(+1.00%) |
Aug 07, 2003 | 14.53 | 14.55 | 14.37 | 14.40 | 9,483,430 | -0.10(-0.68%) |
Aug 06, 2003 | 14.32 | 14.56 | 14.28 | 14.49 | 11,929,333 | +0.21(+1.45%) |
Aug 05, 2003 | 14.41 | 14.46 | 14.27 | 14.29 | 9,807,814 | -0.05(-0.35%) |
Aug 04, 2003 | 14.19 | 14.45 | 14.12 | 14.34 | 10,431,772 | +0.19(+1.31%) |
Aug 01, 2003 | 14.36 | 14.41 | 14.14 | 14.15 | 14,325,615 | -0.19(-1.33%) |
Jul 31, 2003 | 14.52 | 14.73 | 14.34 | 14.34 | 17,889,558 | +0.02(+0.14%) |
Jul 30, 2003 | 14.35 | 14.38 | 14.24 | 14.32 | 9,715,002 | +0.11(+0.75%) |
Jul 29, 2003 | 14.37 | 14.46 | 14.22 | 14.22 | 14,113,647 | -0.20(-1.37%) |
Jul 28, 2003 | 14.55 | 14.55 | 14.35 | 14.41 | 10,000,485 | -0.20(-1.38%) |
Jul 25, 2003 | 14.36 | 14.62 | 14.17 | 14.62 | 10,493,648 | +0.22(+1.50%) |
Jul 24, 2003 | 14.56 | 14.67 | 14.40 | 14.40 | 12,240,240 | -0.11(-0.75%) |
Jul 23, 2003 | 14.68 | 14.68 | 14.45 | 14.51 | 8,974,338 | -0.10(-0.67%) |
Jul 22, 2003 | 14.54 | 14.68 | 14.41 | 14.61 | 9,892,663 | +0.06(+0.38%) |
Jul 21, 2003 | 14.62 | 14.67 | 14.53 | 14.55 | 9,850,085 | -0.10(-0.71%) |
Jul 18, 2003 | 14.52 | 14.66 | 14.46 | 14.66 | 11,772,195 | +0.27(+1.88%) |
Jul 17, 2003 | 14.45 | 14.47 | 14.34 | 14.39 | 9,332,111 | -0.07(-0.50%) |
Jul 16, 2003 | 14.36 | 14.46 | 14.35 | 14.46 | 10,946,377 | -0.03(-0.19%) |
Jul 15, 2003 | 14.40 | 14.49 | 14.34 | 14.49 | 15,039,016 | +0.07(+0.46%) |
Jul 14, 2003 | 14.46 | 14.48 | 14.40 | 14.42 | 11,521,632 | -0.04(-0.25%) |
Jul 11, 2003 | 14.42 | 14.51 | 14.37 | 14.46 | 8,719,793 | +0.03(+0.24%) |
Jul 10, 2003 | 14.45 | 14.49 | 14.35 | 14.42 | 14,062,799 | -0.02(-0.17%) |
Jul 09, 2003 | 14.68 | 14.74 | 14.45 | 14.45 | 15,189,109 | -0.26(-1.78%) |
Jul 08, 2003 | 14.76 | 14.80 | 14.69 | 14.71 | 7,757,359 | -0.11(-0.76%) |
Jul 07, 2003 | 14.71 | 14.87 | 14.71 | 14.82 | 9,109,116 | +0.14(+0.92%) |
Jul 03, 2003 | 14.69 | 14.81 | 14.64 | 14.68 | 4,980,025 | -0.02(-0.17%) |
Jul 02, 2003 | 14.69 | 14.76 | 14.68 | 14.71 | 9,996,809 | +0.02(+0.17%) |