Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2003 | 16.04 | 16.10 | 15.49 | 15.88 | 2,698,487 | -0.12(-0.73%) |
Sep 29, 2003 | 15.77 | 16.06 | 15.59 | 16.00 | 2,437,274 | +0.20(+1.25%) |
Sep 26, 2003 | 15.99 | 16.03 | 15.78 | 15.80 | 1,857,013 | -0.23(-1.45%) |
Sep 25, 2003 | 16.27 | 16.33 | 16.03 | 16.04 | 2,062,283 | -0.28(-1.71%) |
Sep 24, 2003 | 16.42 | 16.60 | 16.26 | 16.31 | 3,499,953 | -0.02(-0.11%) |
Sep 23, 2003 | 16.30 | 16.42 | 16.11 | 16.33 | 2,249,500 | +0.03(+0.17%) |
Sep 22, 2003 | 16.39 | 16.39 | 16.03 | 16.30 | 2,711,525 | -0.30(-1.78%) |
Sep 19, 2003 | 16.74 | 16.74 | 16.38 | 16.60 | 3,522,687 | -0.15(-0.91%) |
Sep 18, 2003 | 16.61 | 16.83 | 16.56 | 16.75 | 2,844,248 | +0.13(+0.81%) |
Sep 17, 2003 | 16.74 | 16.87 | 16.60 | 16.62 | 1,936,023 | -0.18(-1.07%) |
Sep 16, 2003 | 16.74 | 17.04 | 16.74 | 16.80 | 4,062,273 | -0.05(-0.32%) |
Sep 15, 2003 | 16.75 | 17.00 | 16.69 | 16.85 | 3,988,835 | +0.18(+1.08%) |
Sep 12, 2003 | 16.44 | 16.68 | 16.40 | 16.67 | 4,137,494 | +0.20(+1.20%) |
Sep 11, 2003 | 16.15 | 16.50 | 16.06 | 16.48 | 3,283,205 | +0.32(+2.00%) |
Sep 10, 2003 | 16.15 | 16.41 | 16.07 | 16.15 | 6,070,175 | +0.43(+2.74%) |
Sep 09, 2003 | 16.07 | 16.16 | 15.66 | 15.72 | 3,235,175 | -0.35(-2.18%) |
Sep 08, 2003 | 16.16 | 16.27 | 16.02 | 16.07 | 2,055,374 | -0.08(-0.50%) |
Sep 05, 2003 | 15.79 | 16.23 | 15.69 | 16.15 | 4,887,476 | +0.31(+1.98%) |
Sep 04, 2003 | 15.70 | 15.88 | 15.61 | 15.84 | 3,742,221 | +0.13(+0.86%) |
Sep 03, 2003 | 15.30 | 15.79 | 15.30 | 15.70 | 5,032,346 | +0.23(+1.51%) |
Sep 02, 2003 | 15.05 | 15.55 | 15.05 | 15.47 | 3,695,751 | +0.13(+0.88%) |
Aug 29, 2003 | 15.19 | 15.35 | 15.08 | 15.34 | 1,852,333 | +0.17(+1.12%) |
Aug 28, 2003 | 15.30 | 15.34 | 14.99 | 15.17 | 2,640,427 | -0.08(-0.53%) |
Aug 27, 2003 | 15.34 | 15.46 | 15.17 | 15.25 | 2,236,685 | -0.16(-1.05%) |
Aug 26, 2003 | 15.37 | 15.50 | 15.24 | 15.41 | 2,187,763 | +0.04(+0.23%) |
Aug 25, 2003 | 15.38 | 15.54 | 15.27 | 15.37 | 1,530,832 | -0.03(-0.17%) |
Aug 22, 2003 | 15.55 | 15.70 | 15.32 | 15.40 | 3,810,421 | -0.06(-0.41%) |
Aug 21, 2003 | 15.26 | 15.49 | 15.24 | 15.46 | 3,558,013 | +0.25(+1.65%) |
Aug 20, 2003 | 15.21 | 15.42 | 15.18 | 15.21 | 2,377,655 | -0.09(-0.59%) |
Aug 19, 2003 | 15.23 | 15.33 | 15.09 | 15.30 | 1,913,178 | +0.04(+0.29%) |
Aug 18, 2003 | 15.23 | 15.29 | 15.17 | 15.26 | 2,196,455 | +0.07(+0.47%) |
Aug 15, 2003 | 15.26 | 15.26 | 15.04 | 15.18 | 889,503 | -0.07(-0.47%) |
Aug 14, 2003 | 15.18 | 15.26 | 15.08 | 15.26 | 2,012,582 | +0.18(+1.19%) |
Aug 13, 2003 | 15.17 | 15.17 | 14.91 | 15.08 | 1,114,720 | -0.04(-0.24%) |
Aug 12, 2003 | 15.19 | 15.19 | 14.81 | 15.11 | 1,413,822 | -0.10(-0.65%) |
Aug 11, 2003 | 15.16 | 15.26 | 14.99 | 15.21 | 1,603,602 | +0.13(+0.83%) |
Aug 08, 2003 | 14.86 | 15.15 | 14.73 | 15.08 | 1,723,621 | +0.26(+1.76%) |
Aug 07, 2003 | 14.60 | 14.88 | 14.59 | 14.82 | 3,092,979 | +0.08(+0.55%) |
Aug 06, 2003 | 14.47 | 14.81 | 14.38 | 14.74 | 2,561,863 | +0.27(+1.86%) |
Aug 05, 2003 | 14.63 | 14.71 | 14.45 | 14.47 | 2,688,903 | -0.26(-1.77%) |
Aug 04, 2003 | 14.60 | 14.81 | 14.37 | 14.73 | 3,380,045 | +0.13(+0.86%) |
Aug 01, 2003 | 14.63 | 14.73 | 14.23 | 14.61 | 3,488,698 | -0.12(-0.79%) |
Jul 31, 2003 | 14.76 | 15.13 | 14.54 | 14.73 | 3,248,882 | +0.12(+0.80%) |
Jul 30, 2003 | 15.22 | 15.22 | 14.54 | 14.61 | 2,794,212 | -0.59(-3.90%) |
Jul 29, 2003 | 15.28 | 15.34 | 15.12 | 15.20 | 3,355,752 | -0.09(-0.59%) |
Jul 28, 2003 | 15.26 | 15.34 | 15.17 | 15.29 | 2,901,416 | +0.04(+0.24%) |
Jul 25, 2003 | 14.90 | 15.27 | 14.90 | 15.26 | 2,276,580 | +0.33(+2.22%) |
Jul 24, 2003 | 15.12 | 15.26 | 14.90 | 14.92 | 2,534,449 | -0.09(-0.60%) |
Jul 23, 2003 | 15.26 | 15.27 | 14.98 | 15.01 | 1,972,798 | -0.15(-1.01%) |
Jul 22, 2003 | 15.34 | 15.43 | 15.09 | 15.17 | 2,386,793 | -0.07(-0.47%) |
Jul 21, 2003 | 15.43 | 15.89 | 14.99 | 15.24 | 2,886,706 | -0.01(-0.06%) |
Jul 18, 2003 | 15.09 | 15.26 | 14.75 | 15.25 | 2,140,513 | +0.16(+1.07%) |
Jul 17, 2003 | 15.26 | 15.43 | 14.99 | 15.08 | 2,152,326 | -0.26(-1.70%) |
Jul 16, 2003 | 15.19 | 15.34 | 14.91 | 15.34 | 3,883,860 | +0.15(+1.00%) |
Jul 15, 2003 | 15.61 | 15.69 | 15.08 | 15.19 | 4,031,739 | -0.56(-3.53%) |
Jul 14, 2003 | 15.85 | 15.88 | 15.63 | 15.75 | 3,136,218 | -0.10(-0.62%) |
Jul 11, 2003 | 16.18 | 16.18 | 15.27 | 15.85 | 5,668,773 | -0.33(-2.05%) |
Jul 10, 2003 | 16.20 | 16.36 | 16.09 | 16.18 | 2,772,148 | -0.18(-1.10%) |
Jul 09, 2003 | 16.15 | 16.38 | 16.10 | 16.36 | 2,986,333 | +0.07(+0.44%) |
Jul 08, 2003 | 15.83 | 16.33 | 15.78 | 16.29 | 3,697,534 | +0.38(+2.37%) |
Jul 07, 2003 | 15.43 | 15.92 | 15.43 | 15.91 | 2,705,396 | +0.53(+3.44%) |
Jul 03, 2003 | 15.39 | 15.58 | 15.26 | 15.38 | 1,173,671 | -0.20(-1.27%) |
Jul 02, 2003 | 15.26 | 15.61 | 15.17 | 15.58 | 2,106,524 | +0.21(+1.34%) |