Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2003 | 14.91 | 15.30 | 14.85 | 15.26 | 1,542,300 | +0.32(+2.14%) |
Sep 29, 2003 | 14.77 | 14.96 | 14.47 | 14.94 | 1,459,500 | +0.13(+0.88%) |
Sep 26, 2003 | 15.05 | 15.13 | 14.77 | 14.81 | 1,140,800 | -0.24(-1.61%) |
Sep 25, 2003 | 15.20 | 15.21 | 15.03 | 15.05 | 1,633,800 | -0.11(-0.74%) |
Sep 24, 2003 | 15.40 | 15.43 | 15.15 | 15.16 | 1,527,900 | -0.24(-1.54%) |
Sep 23, 2003 | 15.26 | 15.44 | 15.10 | 15.40 | 1,802,900 | +0.09(+0.60%) |
Sep 22, 2003 | 15.14 | 15.31 | 15.01 | 15.31 | 1,536,800 | +0.17(+1.11%) |
Sep 19, 2003 | 15.35 | 15.46 | 15.08 | 15.14 | 1,983,700 | -0.11(-0.72%) |
Sep 18, 2003 | 14.99 | 15.26 | 14.96 | 15.25 | 1,414,700 | +0.31(+2.09%) |
Sep 17, 2003 | 14.79 | 15.07 | 14.79 | 14.94 | 1,558,400 | +0.19(+1.27%) |
Sep 16, 2003 | 14.60 | 14.80 | 14.57 | 14.75 | 952,000 | +0.15(+1.04%) |
Sep 15, 2003 | 14.79 | 14.88 | 14.46 | 14.60 | 1,062,900 | -0.10(-0.65%) |
Sep 12, 2003 | 14.38 | 14.82 | 14.36 | 14.69 | 1,074,400 | +0.34(+2.39%) |
Sep 11, 2003 | 14.60 | 14.62 | 14.25 | 14.35 | 1,013,000 | -0.25(-1.70%) |
Sep 10, 2003 | 14.54 | 14.71 | 14.48 | 14.60 | 1,065,500 | +0.04(+0.24%) |
Sep 09, 2003 | 14.79 | 14.86 | 14.54 | 14.56 | 1,216,400 | +0.02(+0.10%) |
Sep 08, 2003 | 14.06 | 14.59 | 14.06 | 14.55 | 1,431,600 | +0.51(+3.65%) |
Sep 05, 2003 | 14.31 | 14.31 | 14.02 | 14.04 | 1,345,500 | -0.28(-1.94%) |
Sep 04, 2003 | 14.33 | 14.40 | 14.19 | 14.31 | 784,800 | -0.02(-0.14%) |
Sep 03, 2003 | 14.37 | 14.49 | 14.13 | 14.33 | 1,767,500 | -0.09(-0.59%) |
Sep 02, 2003 | 14.24 | 14.52 | 14.18 | 14.42 | 1,469,000 | +0.17(+1.18%) |
Aug 29, 2003 | 14.06 | 14.31 | 14.06 | 14.25 | 1,216,000 | +0.19(+1.33%) |
Aug 28, 2003 | 13.82 | 14.15 | 13.69 | 14.06 | 1,802,300 | +0.29(+2.09%) |
Aug 27, 2003 | 13.85 | 14.02 | 13.78 | 13.78 | 1,333,000 | -0.07(-0.54%) |
Aug 26, 2003 | 13.81 | 13.89 | 13.67 | 13.85 | 1,592,000 | +0.03(+0.24%) |
Aug 25, 2003 | 13.73 | 13.92 | 13.67 | 13.82 | 1,430,700 | +0.09(+0.67%) |
Aug 22, 2003 | 14.10 | 14.10 | 13.72 | 13.72 | 2,352,000 | -0.43(-3.00%) |
Aug 21, 2003 | 14.20 | 14.22 | 14.10 | 14.15 | 2,036,300 | -0.05(-0.35%) |
Aug 20, 2003 | 14.49 | 14.49 | 14.18 | 14.20 | 1,403,500 | -0.28(-1.95%) |
Aug 19, 2003 | 14.64 | 14.66 | 14.39 | 14.48 | 1,496,300 | +0.02(+0.16%) |
Aug 18, 2003 | 14.34 | 14.48 | 14.27 | 14.46 | 1,314,900 | +0.21(+1.47%) |
Aug 15, 2003 | 14.10 | 14.29 | 14.02 | 14.25 | 1,016,000 | +0.01(+0.07%) |
Aug 14, 2003 | 13.86 | 14.26 | 13.86 | 14.24 | 1,788,300 | +0.46(+3.34%) |
Aug 13, 2003 | 13.69 | 13.94 | 13.63 | 13.78 | 1,782,700 | +0.09(+0.66%) |
Aug 12, 2003 | 13.81 | 13.83 | 13.55 | 13.69 | 1,699,300 | -0.07(-0.53%) |
Aug 11, 2003 | 13.98 | 14.12 | 13.57 | 13.76 | 2,184,800 | -0.16(-1.13%) |
Aug 08, 2003 | 13.75 | 14.05 | 13.69 | 13.92 | 2,273,700 | +0.23(+1.70%) |
Aug 07, 2003 | 13.25 | 13.77 | 13.25 | 13.69 | 3,835,600 | +0.51(+3.89%) |
Aug 06, 2003 | 14.06 | 14.11 | 13.15 | 13.18 | 10,345,000 | -1.24(-8.62%) |
Aug 05, 2003 | 15.10 | 15.35 | 14.40 | 14.42 | 4,315,600 | -1.07(-6.92%) |
Aug 04, 2003 | 15.21 | 15.57 | 15.15 | 15.49 | 2,011,000 | +0.28(+1.82%) |
Aug 01, 2003 | 15.44 | 15.45 | 14.53 | 15.21 | 5,573,800 | -0.19(-1.25%) |
Jul 31, 2003 | 16.52 | 16.52 | 15.12 | 15.40 | 7,878,000 | -1.22(-7.34%) |
Jul 30, 2003 | 17.23 | 17.56 | 16.52 | 16.62 | 6,668,300 | -0.50(-2.91%) |
Jul 29, 2003 | 17.03 | 17.18 | 16.88 | 17.12 | 1,565,000 | +0.26(+1.53%) |
Jul 28, 2003 | 16.45 | 16.93 | 16.41 | 16.86 | 1,351,000 | +0.32(+1.92%) |
Jul 25, 2003 | 16.25 | 16.59 | 16.19 | 16.55 | 834,600 | +0.20(+1.24%) |
Jul 24, 2003 | 16.24 | 16.48 | 16.19 | 16.34 | 1,959,900 | +0.20(+1.21%) |
Jul 23, 2003 | 16.00 | 16.18 | 15.82 | 16.15 | 2,002,600 | +0.28(+1.78%) |
Jul 22, 2003 | 15.93 | 16.12 | 15.75 | 15.87 | 1,158,300 | -0.01(-0.05%) |
Jul 21, 2003 | 15.89 | 15.92 | 15.78 | 15.88 | 1,157,900 | +0.02(+0.09%) |
Jul 18, 2003 | 15.83 | 15.90 | 15.61 | 15.86 | 1,540,300 | +0.03(+0.21%) |
Jul 17, 2003 | 15.39 | 15.91 | 15.25 | 15.83 | 2,394,300 | +0.48(+3.11%) |
Jul 16, 2003 | 15.70 | 15.72 | 15.21 | 15.35 | 1,216,200 | -0.40(-2.54%) |
Jul 15, 2003 | 15.94 | 15.99 | 15.64 | 15.75 | 978,900 | -0.13(-0.85%) |
Jul 14, 2003 | 15.73 | 16.02 | 15.64 | 15.88 | 1,662,200 | +0.15(+0.97%) |
Jul 11, 2003 | 15.57 | 15.80 | 15.56 | 15.73 | 1,514,400 | +0.18(+1.17%) |
Jul 10, 2003 | 15.44 | 15.62 | 15.41 | 15.55 | 1,318,900 | +0.11(+0.71%) |
Jul 09, 2003 | 15.66 | 15.71 | 15.44 | 15.44 | 1,817,300 | -0.23(-1.45%) |
Jul 08, 2003 | 15.51 | 15.72 | 15.51 | 15.67 | 1,683,700 | +0.13(+0.87%) |
Jul 07, 2003 | 15.51 | 15.63 | 15.51 | 15.53 | 1,542,100 | +0.04(+0.26%) |
Jul 03, 2003 | 15.51 | 15.63 | 15.48 | 15.49 | 864,600 | -0.01(-0.05%) |
Jul 02, 2003 | 15.62 | 15.65 | 15.46 | 15.50 | 2,034,400 | -0.25(-1.57%) |