Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2003 | 16.14 | 16.46 | 16.09 | 16.35 | 18,812,004 | +0.11(+0.69%) |
Sep 29, 2003 | 16.18 | 16.24 | 16.09 | 16.24 | 18,395,388 | +0.06(+0.35%) |
Sep 26, 2003 | 16.35 | 16.35 | 16.15 | 16.18 | 18,144,080 | -0.20(-1.21%) |
Sep 25, 2003 | 16.52 | 16.60 | 16.37 | 16.38 | 16,907,628 | -0.14(-0.86%) |
Sep 24, 2003 | 16.63 | 16.69 | 16.44 | 16.52 | 17,731,214 | -0.09(-0.54%) |
Sep 23, 2003 | 16.56 | 16.69 | 16.47 | 16.61 | 17,488,748 | +0.01(+0.04%) |
Sep 22, 2003 | 16.57 | 16.69 | 16.52 | 16.60 | 22,392,220 | -0.04(-0.25%) |
Sep 19, 2003 | 16.63 | 16.79 | 16.57 | 16.64 | 21,130,852 | +0.01(+0.07%) |
Sep 18, 2003 | 16.61 | 16.71 | 16.48 | 16.63 | 28,327,184 | -0.03(-0.20%) |
Sep 17, 2003 | 16.83 | 16.93 | 16.57 | 16.67 | 90,293,600 | +1.56(+10.36%) |
Sep 16, 2003 | 15.19 | 15.24 | 15.06 | 15.10 | 21,529,250 | -0.05(-0.35%) |
Sep 15, 2003 | 15.14 | 15.28 | 15.04 | 15.15 | 11,916,547 | +0.01(+0.07%) |
Sep 12, 2003 | 15.25 | 15.34 | 14.99 | 15.14 | 13,798,417 | -0.17(-1.10%) |
Sep 11, 2003 | 15.27 | 15.43 | 15.23 | 15.31 | 14,490,454 | -0.21(-1.37%) |
Sep 10, 2003 | 15.55 | 15.65 | 15.49 | 15.52 | 17,463,562 | +0.04(+0.27%) |
Sep 09, 2003 | 15.52 | 15.54 | 15.47 | 15.48 | 12,062,831 | -0.04(-0.29%) |
Sep 08, 2003 | 15.61 | 15.61 | 15.46 | 15.53 | 15,260,456 | +0.04(+0.24%) |
Sep 05, 2003 | 15.58 | 15.61 | 15.44 | 15.49 | 11,775,889 | -0.10(-0.67%) |
Sep 04, 2003 | 15.64 | 15.68 | 15.54 | 15.59 | 13,378,854 | -0.04(-0.26%) |
Sep 03, 2003 | 15.57 | 15.81 | 15.49 | 15.64 | 16,917,006 | +0.07(+0.43%) |
Sep 02, 2003 | 15.33 | 15.63 | 15.30 | 15.57 | 15,529,716 | +0.18(+1.19%) |
Aug 29, 2003 | 15.27 | 15.40 | 15.21 | 15.39 | 10,572,392 | +0.12(+0.76%) |
Aug 28, 2003 | 15.15 | 15.31 | 14.99 | 15.27 | 15,538,290 | +0.24(+1.56%) |
Aug 27, 2003 | 15.11 | 15.11 | 15.01 | 15.03 | 14,559,042 | +0.12(+0.83%) |
Aug 26, 2003 | 14.93 | 14.94 | 14.78 | 14.91 | 11,656,128 | -0.02(-0.12%) |
Aug 25, 2003 | 14.78 | 14.94 | 14.78 | 14.93 | 10,360,735 | +0.18(+1.19%) |
Aug 22, 2003 | 14.82 | 14.90 | 14.71 | 14.75 | 11,744,810 | -0.13(-0.90%) |
Aug 21, 2003 | 14.84 | 14.93 | 14.74 | 14.89 | 13,143,352 | -0.02(-0.12%) |
Aug 20, 2003 | 14.46 | 14.92 | 14.45 | 14.91 | 15,478,811 | +0.36(+2.49%) |
Aug 19, 2003 | 14.55 | 14.62 | 14.46 | 14.55 | 17,268,250 | -0.00(-0.03%) |
Aug 18, 2003 | 14.78 | 14.87 | 14.50 | 14.55 | 25,835,528 | -0.32(-2.18%) |
Aug 15, 2003 | 14.91 | 14.93 | 14.56 | 14.87 | 18,488,356 | +0.00(+0.00%) |
Aug 14, 2003 | 14.93 | 15.00 | 14.79 | 14.87 | 16,748,752 | -0.19(-1.24%) |
Aug 13, 2003 | 15.21 | 15.25 | 14.97 | 15.06 | 9,199,570 | -0.14(-0.91%) |
Aug 12, 2003 | 15.08 | 15.22 | 15.00 | 15.20 | 13,491,916 | +0.12(+0.82%) |
Aug 11, 2003 | 14.85 | 15.11 | 14.84 | 15.08 | 12,580,452 | +0.18(+1.18%) |
Aug 08, 2003 | 14.96 | 14.96 | 14.72 | 14.90 | 13,305,444 | -0.02(-0.12%) |
Aug 07, 2003 | 14.93 | 15.00 | 14.77 | 14.92 | 14,549,129 | -0.09(-0.57%) |
Aug 06, 2003 | 14.93 | 15.09 | 14.89 | 15.00 | 17,164,564 | -0.00(-0.02%) |
Aug 05, 2003 | 15.23 | 15.28 | 14.99 | 15.01 | 11,754,455 | -0.29(-1.93%) |
Aug 04, 2003 | 15.10 | 15.36 | 14.97 | 15.30 | 14,152,339 | +0.27(+1.79%) |
Aug 01, 2003 | 15.08 | 15.30 | 14.99 | 15.03 | 21,483,166 | +0.10(+0.67%) |
Jul 31, 2003 | 15.10 | 15.25 | 14.87 | 14.93 | 18,426,200 | +0.00(+0.03%) |
Jul 30, 2003 | 15.06 | 15.08 | 14.76 | 14.93 | 15,742,177 | -0.10(-0.67%) |
Jul 29, 2003 | 15.11 | 15.11 | 14.83 | 15.03 | 15,486,045 | +0.00(+0.00%) |
Jul 28, 2003 | 15.41 | 15.45 | 14.93 | 15.03 | 16,527,718 | -0.27(-1.76%) |
Jul 25, 2003 | 14.99 | 15.31 | 14.60 | 15.30 | 22,547,614 | +0.29(+1.96%) |
Jul 24, 2003 | 14.99 | 15.16 | 14.97 | 15.00 | 12,860,697 | +0.02(+0.15%) |
Jul 23, 2003 | 15.00 | 15.18 | 14.89 | 14.98 | 13,037,524 | -0.05(-0.35%) |
Jul 22, 2003 | 14.74 | 15.26 | 14.69 | 15.03 | 17,678,970 | +0.00(+0.02%) |
Jul 21, 2003 | 15.03 | 15.08 | 14.88 | 15.03 | 15,490,868 | -0.00(-0.02%) |
Jul 18, 2003 | 14.93 | 15.08 | 14.91 | 15.03 | 19,644,968 | +0.17(+1.13%) |
Jul 17, 2003 | 14.75 | 14.92 | 14.66 | 14.87 | 19,893,062 | -0.06(-0.42%) |
Jul 16, 2003 | 14.93 | 15.04 | 14.78 | 14.93 | 27,622,286 | -0.19(-1.24%) |
Jul 15, 2003 | 15.11 | 15.25 | 14.47 | 15.12 | 80,298,848 | -0.54(-3.48%) |
Jul 14, 2003 | 15.93 | 15.99 | 15.51 | 15.66 | 25,258,160 | +0.06(+0.36%) |
Jul 11, 2003 | 16.03 | 16.19 | 15.43 | 15.61 | 38,978,076 | -0.52(-3.22%) |
Jul 10, 2003 | 16.11 | 16.40 | 15.97 | 16.12 | 32,812,700 | -0.30(-1.82%) |
Jul 09, 2003 | 16.81 | 16.84 | 15.86 | 16.42 | 86,438,768 | -1.03(-5.92%) |
Jul 08, 2003 | 17.43 | 17.57 | 17.28 | 17.46 | 20,991,534 | -0.04(-0.21%) |
Jul 07, 2003 | 17.38 | 17.54 | 17.27 | 17.49 | 18,390,030 | +0.28(+1.63%) |
Jul 03, 2003 | 17.52 | 17.52 | 17.21 | 17.21 | 11,801,073 | -0.18(-1.01%) |
Jul 02, 2003 | 17.30 | 17.39 | 17.24 | 17.39 | 15,680,823 | +0.15(+0.87%) |