Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2003 | 16.00 | 16.16 | 15.88 | 16.04 | 11,308,535 | +0.06(+0.39%) |
Sep 29, 2003 | 15.87 | 16.25 | 15.87 | 15.98 | 12,402,022 | +0.11(+0.71%) |
Sep 26, 2003 | 16.00 | 16.13 | 15.69 | 15.87 | 17,997,584 | -0.26(-1.63%) |
Sep 25, 2003 | 16.44 | 16.62 | 16.10 | 16.13 | 17,708,218 | -0.75(-4.44%) |
Sep 24, 2003 | 17.03 | 17.03 | 16.80 | 16.88 | 8,262,736 | -0.15(-0.88%) |
Sep 23, 2003 | 16.85 | 17.13 | 16.74 | 17.03 | 6,734,318 | +0.25(+1.49%) |
Sep 22, 2003 | 17.04 | 17.04 | 16.65 | 16.78 | 6,210,129 | -0.26(-1.50%) |
Sep 19, 2003 | 16.94 | 17.47 | 16.92 | 17.04 | 10,772,669 | +0.11(+0.66%) |
Sep 18, 2003 | 16.74 | 17.04 | 16.72 | 16.92 | 9,345,826 | +0.36(+2.19%) |
Sep 17, 2003 | 16.59 | 16.75 | 16.54 | 16.56 | 4,913,013 | -0.02(-0.15%) |
Sep 16, 2003 | 16.40 | 16.57 | 16.35 | 16.59 | 5,600,041 | +0.18(+1.11%) |
Sep 15, 2003 | 16.51 | 16.57 | 16.34 | 16.40 | 6,529,729 | -0.10(-0.61%) |
Sep 12, 2003 | 16.44 | 16.62 | 16.30 | 16.50 | 5,873,413 | +0.06(+0.38%) |
Sep 11, 2003 | 16.63 | 16.69 | 16.44 | 16.44 | 7,196,282 | -0.09(-0.53%) |
Sep 10, 2003 | 16.65 | 16.87 | 16.44 | 16.53 | 8,744,216 | -0.13(-0.79%) |
Sep 09, 2003 | 16.70 | 16.85 | 16.57 | 16.66 | 8,574,178 | +0.01(+0.08%) |
Sep 08, 2003 | 16.29 | 16.72 | 16.26 | 16.65 | 8,767,090 | +0.45(+2.78%) |
Sep 05, 2003 | 16.09 | 16.40 | 16.07 | 16.20 | 6,674,813 | +0.08(+0.50%) |
Sep 04, 2003 | 16.10 | 16.18 | 15.94 | 16.12 | 6,937,307 | +0.06(+0.35%) |
Sep 03, 2003 | 16.24 | 16.25 | 15.96 | 16.06 | 7,039,202 | -0.17(-1.04%) |
Sep 02, 2003 | 15.94 | 16.26 | 15.79 | 16.23 | 8,096,218 | +0.37(+2.33%) |
Aug 29, 2003 | 15.72 | 15.86 | 15.63 | 15.86 | 7,410,629 | +0.12(+0.79%) |
Aug 28, 2003 | 15.86 | 15.91 | 15.25 | 15.74 | 8,178,437 | -0.12(-0.79%) |
Aug 27, 2003 | 15.95 | 15.95 | 15.76 | 15.86 | 4,904,055 | -0.09(-0.55%) |
Aug 26, 2003 | 15.88 | 15.99 | 15.69 | 15.95 | 10,146,746 | -0.19(-1.16%) |
Aug 25, 2003 | 15.97 | 16.22 | 15.95 | 16.14 | 6,196,852 | +0.28(+1.77%) |
Aug 22, 2003 | 16.27 | 16.27 | 15.82 | 15.85 | 9,210,180 | -0.43(-2.61%) |
Aug 21, 2003 | 16.29 | 16.47 | 16.22 | 16.28 | 9,685,261 | +0.02(+0.15%) |
Aug 20, 2003 | 16.17 | 16.32 | 16.15 | 16.25 | 8,775,088 | +0.14(+0.85%) |
Aug 19, 2003 | 16.22 | 16.25 | 15.94 | 16.12 | 8,480,602 | -0.08(-0.50%) |
Aug 18, 2003 | 16.18 | 16.26 | 16.10 | 16.20 | 7,128,299 | +0.01(+0.08%) |
Aug 15, 2003 | 16.22 | 16.24 | 15.82 | 16.19 | 3,611,578 | -0.01(-0.04%) |
Aug 14, 2003 | 16.37 | 16.49 | 16.10 | 16.19 | 8,725,341 | -0.06(-0.35%) |
Aug 13, 2003 | 16.61 | 16.67 | 16.23 | 16.25 | 8,863,226 | -0.21(-1.25%) |
Aug 12, 2003 | 16.45 | 16.56 | 16.25 | 16.45 | 8,203,871 | +0.02(+0.11%) |
Aug 11, 2003 | 16.22 | 16.47 | 16.16 | 16.44 | 6,319,701 | +0.17(+1.04%) |
Aug 08, 2003 | 16.35 | 16.38 | 16.10 | 16.27 | 4,491,518 | -0.04(-0.27%) |
Aug 07, 2003 | 15.82 | 16.32 | 15.80 | 16.31 | 11,380,518 | +0.38(+2.39%) |
Aug 06, 2003 | 16.10 | 16.17 | 15.83 | 15.93 | 8,378,867 | -0.17(-1.05%) |
Aug 05, 2003 | 16.43 | 16.47 | 16.09 | 16.10 | 6,955,383 | -0.31(-1.90%) |
Aug 04, 2003 | 16.38 | 16.47 | 16.07 | 16.41 | 9,736,608 | +0.24(+1.47%) |
Aug 01, 2003 | 16.44 | 16.51 | 16.10 | 16.17 | 10,399,802 | -0.21(-1.26%) |
Jul 31, 2003 | 16.63 | 16.72 | 16.32 | 16.38 | 9,955,114 | -0.17(-1.06%) |
Jul 30, 2003 | 16.36 | 16.65 | 16.32 | 16.55 | 7,192,923 | +0.19(+1.18%) |
Jul 29, 2003 | 16.25 | 16.60 | 16.13 | 16.36 | 11,896,229 | +0.06(+0.38%) |
Jul 28, 2003 | 16.47 | 16.47 | 16.22 | 16.30 | 9,679,502 | -0.18(-1.06%) |
Jul 25, 2003 | 16.75 | 16.75 | 16.26 | 16.47 | 9,430,445 | -0.06(-0.34%) |
Jul 24, 2003 | 16.80 | 16.82 | 16.50 | 16.53 | 16,387,907 | +0.36(+2.20%) |
Jul 23, 2003 | 16.25 | 16.25 | 15.80 | 16.17 | 12,708,666 | -0.24(-1.49%) |
Jul 22, 2003 | 16.25 | 16.48 | 16.25 | 16.42 | 11,916,544 | +0.16(+1.00%) |
Jul 21, 2003 | 16.67 | 16.67 | 16.24 | 16.25 | 6,393,443 | -0.42(-2.51%) |
Jul 18, 2003 | 16.75 | 16.75 | 16.38 | 16.67 | 7,110,224 | +0.06(+0.34%) |
Jul 17, 2003 | 16.72 | 16.85 | 16.49 | 16.62 | 6,124,550 | -0.11(-0.64%) |
Jul 16, 2003 | 16.87 | 16.88 | 16.58 | 16.72 | 6,158,781 | +0.04(+0.26%) |
Jul 15, 2003 | 17.04 | 17.07 | 16.63 | 16.68 | 9,709,735 | -0.27(-1.59%) |
Jul 14, 2003 | 17.05 | 17.10 | 16.86 | 16.95 | 9,193,704 | -0.03(-0.18%) |
Jul 11, 2003 | 16.87 | 17.00 | 16.80 | 16.98 | 6,711,763 | +0.04(+0.22%) |
Jul 10, 2003 | 17.11 | 17.13 | 16.82 | 16.94 | 5,955,152 | -0.13(-0.77%) |
Jul 09, 2003 | 17.16 | 17.30 | 17.07 | 17.07 | 5,262,525 | -0.18(-1.05%) |
Jul 08, 2003 | 17.07 | 17.27 | 17.05 | 17.25 | 6,498,057 | +0.04(+0.25%) |
Jul 07, 2003 | 17.24 | 17.30 | 17.13 | 17.21 | 7,412,228 | +0.17(+0.99%) |
Jul 03, 2003 | 17.07 | 17.19 | 17.00 | 17.04 | 4,437,451 | -0.14(-0.80%) |
Jul 02, 2003 | 16.97 | 17.22 | 16.88 | 17.18 | 7,092,148 | +0.19(+1.10%) |