Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2003 | 16.67 | 16.67 | 16.09 | 16.42 | 1,662,075 | -0.34(-2.03%) |
Sep 29, 2003 | 16.86 | 16.86 | 16.51 | 16.76 | 1,175,092 | -0.04(-0.27%) |
Sep 26, 2003 | 16.87 | 17.06 | 16.56 | 16.81 | 1,970,426 | -0.05(-0.32%) |
Sep 25, 2003 | 17.87 | 17.87 | 16.83 | 16.86 | 2,645,218 | -1.02(-5.70%) |
Sep 24, 2003 | 17.58 | 17.91 | 17.43 | 17.88 | 3,466,518 | +0.41(+2.35%) |
Sep 23, 2003 | 17.05 | 17.60 | 16.91 | 17.47 | 1,156,961 | +0.43(+2.52%) |
Sep 22, 2003 | 17.51 | 17.35 | 17.00 | 17.04 | 888,454 | -0.47(-2.70%) |
Sep 19, 2003 | 17.09 | 17.63 | 17.03 | 17.51 | 1,991,356 | +0.29(+1.71%) |
Sep 18, 2003 | 17.11 | 17.38 | 17.03 | 17.22 | 1,110,960 | +0.19(+1.10%) |
Sep 17, 2003 | 17.40 | 17.41 | 17.03 | 17.03 | 882,299 | -0.50(-2.85%) |
Sep 16, 2003 | 17.16 | 17.18 | 17.09 | 17.53 | 1,026,457 | +0.38(+2.19%) |
Sep 15, 2003 | 17.44 | 17.44 | 16.98 | 17.15 | 1,429,608 | -0.29(-1.64%) |
Sep 12, 2003 | 16.89 | 17.74 | 16.73 | 17.44 | 2,724,796 | +0.95(+5.74%) |
Sep 11, 2003 | 16.50 | 16.63 | 16.26 | 16.49 | 1,116,780 | +0.08(+0.49%) |
Sep 10, 2003 | 16.84 | 16.89 | 16.39 | 16.41 | 1,502,471 | -0.44(-2.60%) |
Sep 09, 2003 | 16.81 | 16.99 | 16.59 | 16.85 | 1,205,536 | +0.02(+0.11%) |
Sep 08, 2003 | 16.51 | 17.07 | 16.43 | 16.83 | 1,327,869 | +0.38(+2.34%) |
Sep 05, 2003 | 16.57 | 17.01 | 16.41 | 16.45 | 1,681,102 | -0.18(-1.07%) |
Sep 04, 2003 | 16.39 | 16.65 | 16.26 | 16.63 | 1,051,192 | +0.22(+1.36%) |
Sep 03, 2003 | 16.40 | 16.63 | 16.23 | 16.40 | 1,357,305 | -0.04(-0.22%) |
Sep 02, 2003 | 16.36 | 16.60 | 15.98 | 16.44 | 1,388,084 | -0.01(-0.05%) |
Aug 29, 2003 | 16.08 | 16.53 | 16.05 | 16.45 | 1,210,237 | +0.36(+2.22%) |
Aug 28, 2003 | 15.95 | 16.17 | 15.87 | 16.09 | 2,845,562 | +0.16(+1.01%) |
Aug 27, 2003 | 15.55 | 16.03 | 15.53 | 15.93 | 4,503,385 | +0.36(+2.29%) |
Aug 26, 2003 | 15.42 | 15.64 | 15.16 | 15.57 | 4,208,128 | +0.06(+0.40%) |
Aug 25, 2003 | 15.27 | 15.53 | 15.10 | 15.51 | 820,404 | +0.19(+1.22%) |
Aug 22, 2003 | 15.76 | 15.83 | 15.07 | 15.32 | 891,029 | -0.32(-2.06%) |
Aug 21, 2003 | 15.86 | 15.98 | 15.63 | 15.64 | 1,603,650 | +0.10(+0.63%) |
Aug 20, 2003 | 15.37 | 15.55 | 15.30 | 15.55 | 632,484 | +0.18(+1.16%) |
Aug 19, 2003 | 15.32 | 15.50 | 15.24 | 15.37 | 1,446,845 | +0.06(+0.41%) |
Aug 18, 2003 | 15.19 | 15.44 | 15.18 | 15.30 | 882,299 | +0.25(+1.66%) |
Aug 15, 2003 | 15.61 | 15.61 | 15.05 | 15.05 | 1,517,581 | -0.33(-2.15%) |
Aug 14, 2003 | 14.97 | 15.43 | 14.94 | 15.39 | 1,176,212 | +0.45(+2.99%) |
Aug 13, 2003 | 15.29 | 15.31 | 14.88 | 14.94 | 1,692,294 | -0.34(-2.22%) |
Aug 12, 2003 | 14.94 | 15.32 | 14.89 | 15.28 | 1,851,787 | +0.43(+2.89%) |
Aug 11, 2003 | 14.64 | 14.87 | 14.64 | 14.85 | 1,052,535 | +0.22(+1.53%) |
Aug 08, 2003 | 14.34 | 14.66 | 14.32 | 14.63 | 1,293,396 | +0.38(+2.70%) |
Aug 07, 2003 | 13.95 | 14.44 | 13.95 | 14.24 | 1,724,417 | +0.29(+2.05%) |
Aug 06, 2003 | 14.51 | 14.53 | 13.88 | 13.96 | 2,816,574 | -0.54(-3.76%) |
Aug 05, 2003 | 14.99 | 14.99 | 14.42 | 14.50 | 2,216,212 | -0.07(-0.49%) |
Aug 04, 2003 | 14.34 | 14.73 | 14.08 | 14.57 | 3,045,347 | +0.65(+4.69%) |
Aug 01, 2003 | 13.98 | 14.30 | 13.78 | 13.92 | 2,327,241 | -0.16(-1.14%) |
Jul 31, 2003 | 13.77 | 14.16 | 13.77 | 14.08 | 1,439,234 | +0.32(+2.34%) |
Jul 30, 2003 | 13.76 | 13.88 | 13.66 | 13.76 | 802,944 | +0.01(+0.06%) |
Jul 29, 2003 | 13.81 | 13.89 | 13.49 | 13.75 | 802,944 | +0.03(+0.20%) |
Jul 28, 2003 | 13.74 | 13.79 | 13.63 | 13.72 | 1,510,529 | -0.06(-0.45%) |
Jul 25, 2003 | 13.76 | 14.04 | 13.63 | 13.79 | 2,195,618 | -0.22(-1.59%) |
Jul 24, 2003 | 14.18 | 14.26 | 13.90 | 14.01 | 1,447,628 | -0.15(-1.07%) |
Jul 23, 2003 | 14.57 | 14.58 | 13.91 | 14.16 | 1,216,840 | -0.39(-2.70%) |
Jul 22, 2003 | 14.03 | 14.61 | 13.87 | 14.55 | 946,767 | +0.46(+3.30%) |
Jul 21, 2003 | 14.97 | 14.97 | 13.87 | 14.09 | 1,476,057 | -0.71(-4.83%) |
Jul 18, 2003 | 14.25 | 14.80 | 14.14 | 14.80 | 1,025,562 | +0.55(+3.89%) |
Jul 17, 2003 | 14.23 | 14.32 | 14.02 | 14.25 | 1,299,328 | -0.05(-0.37%) |
Jul 16, 2003 | 14.00 | 14.36 | 13.97 | 14.30 | 2,338,993 | +0.26(+1.84%) |
Jul 15, 2003 | 14.34 | 14.42 | 13.81 | 14.05 | 1,052,535 | -0.22(-1.57%) |
Jul 14, 2003 | 14.30 | 14.63 | 14.16 | 14.27 | 1,070,443 | +0.19(+1.33%) |
Jul 11, 2003 | 14.03 | 14.25 | 13.76 | 14.08 | 988,403 | +0.03(+0.19%) |
Jul 10, 2003 | 14.47 | 14.48 | 14.05 | 14.05 | 984,597 | -0.28(-1.93%) |
Jul 09, 2003 | 14.22 | 14.51 | 14.13 | 14.33 | 1,137,934 | +0.03(+0.19%) |
Jul 08, 2003 | 13.96 | 14.47 | 13.96 | 14.30 | 960,198 | +0.19(+1.33%) |
Jul 07, 2003 | 14.08 | 14.38 | 13.89 | 14.12 | 1,626,483 | +0.17(+1.22%) |
Jul 03, 2003 | 14.28 | 14.29 | 13.90 | 13.95 | 589,393 | -0.42(-2.92%) |
Jul 02, 2003 | 13.96 | 14.38 | 13.96 | 14.37 | 958,071 | +0.40(+2.88%) |