Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2003 | 14.54 | 14.73 | 14.24 | 14.63 | 1,091,854 | +0.07(+0.52%) |
Sep 29, 2003 | 14.55 | 14.59 | 14.45 | 14.55 | 1,183,319 | +0.01(+0.05%) |
Sep 26, 2003 | 14.87 | 14.98 | 14.58 | 14.54 | 1,660,647 | -0.39(-2.61%) |
Sep 25, 2003 | 15.60 | 15.60 | 14.93 | 14.93 | 1,622,914 | -0.71(-4.51%) |
Sep 24, 2003 | 16.07 | 16.07 | 15.53 | 15.64 | 878,923 | -0.41(-2.57%) |
Sep 23, 2003 | 16.16 | 16.16 | 15.92 | 16.05 | 413,861 | -0.06(-0.37%) |
Sep 22, 2003 | 16.35 | 16.35 | 15.91 | 16.11 | 384,662 | -0.29(-1.74%) |
Sep 19, 2003 | 16.39 | 16.46 | 16.16 | 16.40 | 911,722 | -0.01(-0.05%) |
Sep 18, 2003 | 16.39 | 16.55 | 16.31 | 16.40 | 561,193 | +0.09(+0.55%) |
Sep 17, 2003 | 16.16 | 16.42 | 16.13 | 16.31 | 573,726 | -0.01(-0.05%) |
Sep 16, 2003 | 15.79 | 16.32 | 15.79 | 16.32 | 1,126,653 | +0.57(+3.62%) |
Sep 15, 2003 | 15.97 | 15.97 | 15.60 | 15.75 | 764,124 | -0.22(-1.41%) |
Sep 12, 2003 | 15.74 | 16.06 | 15.47 | 15.98 | 883,989 | +0.23(+1.48%) |
Sep 11, 2003 | 16.01 | 16.19 | 15.74 | 15.74 | 979,322 | -0.17(-1.04%) |
Sep 10, 2003 | 16.37 | 16.37 | 15.83 | 15.91 | 1,050,654 | -0.46(-2.84%) |
Sep 09, 2003 | 16.34 | 16.54 | 16.22 | 16.37 | 1,136,120 | -0.08(-0.46%) |
Sep 08, 2003 | 16.31 | 16.73 | 16.30 | 16.45 | 964,788 | +0.08(+0.46%) |
Sep 05, 2003 | 16.70 | 16.74 | 16.31 | 16.37 | 1,410,650 | -0.32(-1.93%) |
Sep 04, 2003 | 16.85 | 16.85 | 16.48 | 16.70 | 1,015,188 | -0.15(-0.89%) |
Sep 03, 2003 | 17.00 | 17.20 | 16.77 | 16.85 | 674,925 | -0.14(-0.84%) |
Sep 02, 2003 | 16.69 | 17.01 | 16.55 | 16.99 | 832,657 | +0.31(+1.84%) |
Aug 29, 2003 | 16.19 | 16.73 | 16.05 | 16.68 | 571,860 | +0.50(+3.06%) |
Aug 28, 2003 | 16.05 | 16.26 | 15.77 | 16.19 | 834,123 | +0.22(+1.36%) |
Aug 27, 2003 | 16.04 | 16.04 | 15.77 | 15.97 | 521,727 | -0.07(-0.47%) |
Aug 26, 2003 | 16.05 | 16.21 | 15.71 | 16.04 | 597,859 | -0.18(-1.11%) |
Aug 25, 2003 | 16.31 | 16.34 | 15.98 | 16.22 | 449,861 | -0.08(-0.51%) |
Aug 22, 2003 | 16.88 | 16.93 | 16.17 | 16.31 | 725,591 | -0.42(-2.51%) |
Aug 21, 2003 | 16.67 | 17.05 | 16.58 | 16.73 | 492,527 | +0.06(+0.36%) |
Aug 20, 2003 | 16.73 | 16.73 | 16.44 | 16.67 | 428,528 | -0.09(-0.54%) |
Aug 19, 2003 | 16.65 | 16.76 | 16.45 | 16.76 | 752,257 | +0.20(+1.18%) |
Aug 18, 2003 | 16.43 | 16.69 | 16.31 | 16.56 | 769,191 | +0.37(+2.27%) |
Aug 15, 2003 | 15.94 | 16.22 | 15.90 | 16.19 | 416,128 | +0.25(+1.60%) |
Aug 14, 2003 | 15.60 | 15.99 | 15.51 | 15.94 | 787,457 | +0.34(+2.16%) |
Aug 13, 2003 | 15.64 | 15.72 | 15.31 | 15.60 | 519,993 | -0.05(-0.34%) |
Aug 12, 2003 | 15.49 | 15.65 | 15.29 | 15.65 | 508,527 | +0.22(+1.41%) |
Aug 11, 2003 | 15.11 | 15.74 | 15.08 | 15.44 | 519,060 | +0.07(+0.49%) |
Aug 08, 2003 | 15.36 | 15.38 | 15.17 | 15.36 | 995,588 | +0.01(+0.05%) |
Aug 07, 2003 | 15.30 | 15.54 | 15.05 | 15.35 | 1,288,385 | -0.13(-0.87%) |
Aug 06, 2003 | 15.94 | 15.94 | 15.38 | 15.49 | 1,622,114 | -0.12(-0.77%) |
Aug 05, 2003 | 16.50 | 16.50 | 15.57 | 15.61 | 1,771,046 | -0.84(-5.11%) |
Aug 04, 2003 | 16.61 | 16.62 | 16.09 | 16.45 | 986,521 | -0.20(-1.22%) |
Aug 01, 2003 | 16.31 | 16.67 | 16.25 | 16.65 | 1,542,248 | +0.37(+2.26%) |
Jul 31, 2003 | 15.93 | 16.43 | 15.75 | 16.28 | 1,423,450 | +0.54(+3.43%) |
Jul 30, 2003 | 16.00 | 16.01 | 15.68 | 15.74 | 946,522 | -0.23(-1.46%) |
Jul 29, 2003 | 16.39 | 16.39 | 15.77 | 15.98 | 2,204,374 | -0.22(-1.39%) |
Jul 28, 2003 | 15.75 | 16.34 | 15.75 | 16.20 | 1,708,646 | +0.52(+3.35%) |
Jul 25, 2003 | 15.53 | 15.74 | 15.26 | 15.68 | 794,124 | +0.08(+0.48%) |
Jul 24, 2003 | 15.30 | 15.87 | 15.30 | 15.60 | 2,088,909 | +0.41(+2.72%) |
Jul 23, 2003 | 15.19 | 15.24 | 15.02 | 15.19 | 910,789 | +0.00(+0.00%) |
Jul 22, 2003 | 15.08 | 15.22 | 14.76 | 15.19 | 1,460,383 | +0.05(+0.35%) |
Jul 21, 2003 | 15.64 | 15.69 | 15.04 | 15.14 | 1,849,978 | -0.62(-3.90%) |
Jul 18, 2003 | 15.05 | 15.93 | 14.28 | 15.75 | 3,391,427 | +1.84(+13.27%) |
Jul 17, 2003 | 14.44 | 14.44 | 13.64 | 13.91 | 2,793,034 | -1.09(-7.25%) |
Jul 16, 2003 | 15.38 | 15.41 | 14.83 | 14.99 | 892,789 | -0.23(-1.48%) |
Jul 15, 2003 | 15.68 | 15.71 | 15.00 | 15.22 | 659,592 | -0.43(-2.73%) |
Jul 14, 2003 | 15.49 | 15.75 | 15.36 | 15.65 | 1,039,987 | +0.39(+2.56%) |
Jul 11, 2003 | 14.78 | 15.32 | 14.68 | 15.26 | 765,457 | +0.63(+4.31%) |
Jul 10, 2003 | 15.38 | 15.38 | 14.48 | 14.63 | 813,457 | -0.75(-4.88%) |
Jul 09, 2003 | 15.15 | 15.41 | 14.99 | 15.38 | 1,099,453 | +0.04(+0.24%) |
Jul 08, 2003 | 14.78 | 15.51 | 14.69 | 15.34 | 1,252,118 | +0.57(+3.86%) |
Jul 07, 2003 | 14.14 | 14.78 | 14.11 | 14.77 | 1,047,321 | +0.76(+5.41%) |
Jul 03, 2003 | 14.20 | 14.21 | 14.00 | 14.01 | 609,726 | -0.23(-1.58%) |
Jul 02, 2003 | 14.03 | 14.25 | 14.00 | 14.24 | 849,323 | +0.21(+1.50%) |