Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2003 | 13.88 | 14.02 | 13.77 | 13.89 | 15,916,516 | -0.04(-0.26%) |
Sep 29, 2003 | 13.90 | 14.06 | 13.85 | 13.92 | 14,818,825 | +0.01(+0.09%) |
Sep 26, 2003 | 13.90 | 13.99 | 13.86 | 13.91 | 14,488,404 | -0.01(-0.05%) |
Sep 25, 2003 | 13.89 | 14.03 | 13.86 | 13.91 | 14,880,083 | +0.02(+0.14%) |
Sep 24, 2003 | 14.08 | 14.09 | 13.83 | 13.90 | 17,519,120 | -0.14(-0.99%) |
Sep 23, 2003 | 14.06 | 14.11 | 13.94 | 14.03 | 16,860,752 | +0.06(+0.42%) |
Sep 22, 2003 | 13.96 | 14.09 | 13.80 | 13.98 | 16,939,646 | +0.02(+0.14%) |
Sep 19, 2003 | 14.09 | 14.10 | 13.93 | 13.96 | 17,265,426 | -0.14(-0.96%) |
Sep 18, 2003 | 14.03 | 14.22 | 14.00 | 14.09 | 15,997,883 | +0.19(+1.37%) |
Sep 17, 2003 | 13.87 | 14.01 | 13.81 | 13.90 | 14,599,782 | +0.03(+0.21%) |
Sep 16, 2003 | 13.92 | 13.94 | 13.75 | 13.87 | 29,287,428 | -0.19(-1.33%) |
Sep 15, 2003 | 14.22 | 14.22 | 14.05 | 14.06 | 16,581,380 | -0.16(-1.11%) |
Sep 12, 2003 | 14.26 | 14.29 | 14.12 | 14.22 | 15,768,012 | -0.16(-1.10%) |
Sep 11, 2003 | 14.59 | 14.60 | 14.35 | 14.38 | 17,823,862 | -0.15(-1.05%) |
Sep 10, 2003 | 14.39 | 14.63 | 14.38 | 14.53 | 17,769,100 | +0.19(+1.35%) |
Sep 09, 2003 | 14.23 | 14.48 | 14.23 | 14.34 | 13,274,385 | +0.03(+0.18%) |
Sep 08, 2003 | 14.35 | 14.37 | 14.25 | 14.31 | 10,199,428 | +0.04(+0.27%) |
Sep 05, 2003 | 14.38 | 14.48 | 14.21 | 14.27 | 11,871,643 | -0.11(-0.79%) |
Sep 04, 2003 | 14.19 | 14.41 | 14.16 | 14.38 | 17,523,760 | +0.26(+1.81%) |
Sep 03, 2003 | 14.15 | 14.25 | 14.06 | 14.13 | 20,693,698 | -0.02(-0.16%) |
Sep 02, 2003 | 14.04 | 14.17 | 13.92 | 14.15 | 19,113,988 | +0.08(+0.60%) |
Aug 29, 2003 | 14.12 | 14.17 | 14.03 | 14.07 | 11,927,951 | -0.10(-0.71%) |
Aug 28, 2003 | 14.13 | 14.21 | 14.09 | 14.17 | 11,153,256 | -0.04(-0.30%) |
Aug 27, 2003 | 14.30 | 14.30 | 14.14 | 14.21 | 9,600,772 | -0.09(-0.61%) |
Aug 26, 2003 | 14.17 | 14.38 | 14.11 | 14.30 | 11,578,657 | +0.05(+0.36%) |
Aug 25, 2003 | 14.04 | 14.24 | 13.99 | 14.24 | 10,369,279 | +0.26(+1.83%) |
Aug 22, 2003 | 14.14 | 14.24 | 13.96 | 13.99 | 14,047,224 | -0.11(-0.76%) |
Aug 21, 2003 | 14.20 | 14.28 | 14.05 | 14.10 | 13,229,834 | -0.09(-0.64%) |
Aug 20, 2003 | 14.22 | 14.23 | 14.11 | 14.19 | 11,267,418 | -0.13(-0.93%) |
Aug 19, 2003 | 14.45 | 14.50 | 14.20 | 14.32 | 12,839,393 | -0.18(-1.25%) |
Aug 18, 2003 | 14.55 | 14.58 | 14.47 | 14.50 | 9,417,308 | -0.05(-0.33%) |
Aug 15, 2003 | 14.58 | 14.58 | 14.48 | 14.55 | 7,182,325 | -0.02(-0.11%) |
Aug 14, 2003 | 14.45 | 14.60 | 14.37 | 14.56 | 11,199,663 | +0.18(+1.24%) |
Aug 13, 2003 | 14.46 | 14.46 | 14.29 | 14.39 | 11,798,010 | -0.05(-0.31%) |
Aug 12, 2003 | 14.49 | 14.49 | 14.29 | 14.43 | 11,609,905 | +0.01(+0.07%) |
Aug 11, 2003 | 14.48 | 14.50 | 14.33 | 14.42 | 8,723,671 | -0.07(-0.51%) |
Aug 08, 2003 | 14.51 | 14.54 | 14.42 | 14.50 | 9,880,145 | +0.02(+0.16%) |
Aug 07, 2003 | 14.32 | 14.53 | 14.28 | 14.47 | 11,762,121 | +0.22(+1.54%) |
Aug 06, 2003 | 14.27 | 14.38 | 14.19 | 14.25 | 13,579,437 | -0.08(-0.59%) |
Aug 05, 2003 | 14.50 | 14.51 | 14.31 | 14.34 | 12,804,742 | -0.17(-1.18%) |
Aug 04, 2003 | 14.38 | 14.57 | 14.30 | 14.51 | 10,822,525 | +0.05(+0.31%) |
Aug 01, 2003 | 14.38 | 14.62 | 14.35 | 14.46 | 14,719,513 | -0.07(-0.49%) |
Jul 31, 2003 | 14.70 | 14.94 | 14.54 | 14.54 | 20,804,458 | -0.13(-0.90%) |
Jul 30, 2003 | 14.61 | 14.72 | 14.52 | 14.67 | 16,426,998 | +0.17(+1.16%) |
Jul 29, 2003 | 14.46 | 14.64 | 14.34 | 14.50 | 17,545,108 | +0.07(+0.52%) |
Jul 28, 2003 | 14.52 | 14.53 | 14.37 | 14.43 | 13,198,586 | -0.13(-0.91%) |
Jul 25, 2003 | 14.39 | 14.57 | 14.16 | 14.56 | 14,866,779 | +0.17(+1.17%) |
Jul 24, 2003 | 14.61 | 14.79 | 14.39 | 14.39 | 13,720,825 | -0.21(-1.44%) |
Jul 23, 2003 | 14.63 | 14.64 | 14.44 | 14.60 | 12,103,371 | +0.03(+0.18%) |
Jul 22, 2003 | 14.61 | 14.65 | 14.46 | 14.57 | 13,197,968 | +0.03(+0.20%) |
Jul 21, 2003 | 14.55 | 14.59 | 14.43 | 14.55 | 15,798,022 | +0.03(+0.22%) |
Jul 18, 2003 | 14.52 | 14.54 | 14.36 | 14.51 | 22,776,464 | +0.05(+0.31%) |
Jul 17, 2003 | 14.31 | 14.47 | 14.26 | 14.47 | 34,928,100 | +0.60(+4.31%) |
Jul 16, 2003 | 14.04 | 14.27 | 13.67 | 13.87 | 31,859,020 | -0.35(-2.46%) |
Jul 15, 2003 | 14.32 | 14.36 | 14.12 | 14.22 | 17,223,968 | -0.09(-0.66%) |
Jul 14, 2003 | 14.27 | 14.46 | 14.23 | 14.31 | 22,675,914 | +0.12(+0.84%) |
Jul 11, 2003 | 14.01 | 14.26 | 14.01 | 14.19 | 21,829,752 | -0.03(-0.23%) |
Jul 10, 2003 | 14.22 | 14.34 | 14.16 | 14.23 | 18,971,364 | +0.04(+0.30%) |
Jul 09, 2003 | 14.25 | 14.38 | 14.12 | 14.18 | 23,597,258 | -0.11(-0.77%) |
Jul 08, 2003 | 14.53 | 14.53 | 14.25 | 14.29 | 36,984,256 | -0.24(-1.62%) |
Jul 07, 2003 | 14.94 | 14.98 | 14.53 | 14.53 | 33,578,572 | -0.41(-2.77%) |
Jul 03, 2003 | 14.92 | 15.01 | 14.84 | 14.94 | 9,452,887 | -0.05(-0.32%) |
Jul 02, 2003 | 15.01 | 15.04 | 14.88 | 14.99 | 13,705,665 | -0.04(-0.24%) |