Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2003 | 16.01 | 16.16 | 15.76 | 16.16 | 1,175,931 | +0.15(+0.95%) |
Sep 29, 2003 | 15.45 | 16.03 | 15.37 | 16.01 | 1,055,981 | +0.44(+2.82%) |
Sep 26, 2003 | 15.49 | 15.62 | 15.29 | 15.57 | 1,777,690 | +0.01(+0.06%) |
Sep 25, 2003 | 15.70 | 15.75 | 15.55 | 15.56 | 1,233,784 | -0.02(-0.11%) |
Sep 24, 2003 | 15.85 | 15.88 | 15.56 | 15.58 | 817,869 | -0.27(-1.69%) |
Sep 23, 2003 | 16.12 | 16.12 | 15.58 | 15.85 | 1,256,009 | -0.26(-1.61%) |
Sep 22, 2003 | 15.94 | 16.13 | 15.83 | 16.11 | 951,779 | +0.09(+0.56%) |
Sep 19, 2003 | 16.25 | 16.31 | 16.02 | 16.02 | 966,522 | -0.27(-1.65%) |
Sep 18, 2003 | 16.21 | 16.28 | 16.15 | 16.29 | 928,996 | -0.04(-0.27%) |
Sep 17, 2003 | 16.12 | 16.48 | 16.10 | 16.33 | 743,598 | +0.14(+0.88%) |
Sep 16, 2003 | 16.07 | 16.25 | 16.00 | 16.19 | 1,024,710 | +0.16(+1.01%) |
Sep 15, 2003 | 16.22 | 16.22 | 15.85 | 16.03 | 510,512 | -0.04(-0.28%) |
Sep 12, 2003 | 15.97 | 16.10 | 15.85 | 16.07 | 659,946 | +0.01(+0.06%) |
Sep 11, 2003 | 16.03 | 16.30 | 15.99 | 16.06 | 659,946 | +0.17(+1.07%) |
Sep 10, 2003 | 16.12 | 16.18 | 15.88 | 15.89 | 959,821 | -0.23(-1.44%) |
Sep 09, 2003 | 16.34 | 16.41 | 16.00 | 16.13 | 1,029,289 | -0.44(-2.65%) |
Sep 08, 2003 | 16.02 | 16.59 | 16.01 | 16.56 | 1,344,464 | +0.55(+3.41%) |
Sep 05, 2003 | 16.32 | 16.32 | 15.96 | 16.02 | 712,773 | -0.30(-1.81%) |
Sep 04, 2003 | 16.09 | 16.31 | 15.99 | 16.31 | 1,021,247 | +0.22(+1.39%) |
Sep 03, 2003 | 16.07 | 16.24 | 15.98 | 16.09 | 1,192,572 | -0.13(-0.83%) |
Sep 02, 2003 | 15.75 | 16.29 | 15.75 | 16.22 | 1,270,305 | +0.47(+3.01%) |
Aug 29, 2003 | 15.67 | 15.77 | 15.55 | 15.75 | 434,678 | -0.04(-0.23%) |
Aug 28, 2003 | 15.39 | 15.84 | 15.30 | 15.79 | 987,183 | +0.37(+2.38%) |
Aug 27, 2003 | 15.46 | 15.58 | 15.26 | 15.42 | 771,408 | +0.00(+0.00%) |
Aug 26, 2003 | 15.28 | 15.50 | 15.15 | 15.42 | 1,231,997 | +0.01(+0.06%) |
Aug 25, 2003 | 15.22 | 15.50 | 15.13 | 15.41 | 1,046,935 | -0.03(-0.17%) |
Aug 22, 2003 | 16.12 | 16.12 | 15.42 | 15.44 | 1,967,555 | +0.11(+0.70%) |
Aug 21, 2003 | 15.29 | 15.39 | 15.16 | 15.33 | 1,064,023 | +0.13(+0.88%) |
Aug 20, 2003 | 15.31 | 15.36 | 15.06 | 15.19 | 1,124,668 | -0.24(-1.57%) |
Aug 19, 2003 | 15.20 | 15.45 | 15.12 | 15.44 | 2,389,836 | +0.44(+2.93%) |
Aug 18, 2003 | 14.93 | 15.09 | 14.93 | 15.00 | 916,822 | +0.08(+0.54%) |
Aug 15, 2003 | 14.88 | 14.93 | 14.69 | 14.92 | 352,366 | -0.05(-0.36%) |
Aug 14, 2003 | 14.77 | 15.00 | 14.64 | 14.97 | 988,524 | +0.17(+1.15%) |
Aug 13, 2003 | 14.77 | 15.00 | 14.67 | 14.80 | 1,062,794 | +0.09(+0.61%) |
Aug 12, 2003 | 14.51 | 14.75 | 14.48 | 14.71 | 1,359,876 | +0.16(+1.11%) |
Aug 11, 2003 | 14.40 | 14.68 | 14.27 | 14.55 | 1,327,934 | +0.16(+1.12%) |
Aug 08, 2003 | 14.55 | 14.72 | 14.13 | 14.39 | 1,640,206 | -0.15(-1.05%) |
Aug 07, 2003 | 14.42 | 14.67 | 14.27 | 14.54 | 2,462,543 | +0.27(+1.88%) |
Aug 06, 2003 | 15.19 | 15.19 | 13.79 | 14.27 | 2,677,089 | -0.84(-5.57%) |
Aug 05, 2003 | 15.49 | 15.50 | 15.10 | 15.11 | 1,616,082 | -0.28(-1.80%) |
Aug 04, 2003 | 15.54 | 15.59 | 15.22 | 15.39 | 1,387,351 | -0.24(-1.55%) |
Aug 01, 2003 | 15.69 | 15.82 | 15.36 | 15.63 | 1,259,918 | -0.05(-0.34%) |
Jul 31, 2003 | 16.01 | 16.11 | 15.49 | 15.69 | 3,033,811 | -0.32(-2.01%) |
Jul 30, 2003 | 15.85 | 16.15 | 15.85 | 16.01 | 1,782,827 | +0.30(+1.94%) |
Jul 29, 2003 | 15.83 | 16.05 | 15.45 | 15.70 | 1,854,529 | -0.13(-0.79%) |
Jul 28, 2003 | 16.30 | 16.30 | 15.67 | 15.83 | 3,044,086 | +0.76(+5.05%) |
Jul 25, 2003 | 14.62 | 15.13 | 14.61 | 15.07 | 1,124,556 | +0.51(+3.51%) |
Jul 24, 2003 | 14.42 | 14.58 | 14.33 | 14.56 | 1,298,450 | +0.17(+1.18%) |
Jul 23, 2003 | 14.54 | 14.54 | 14.33 | 14.39 | 1,283,372 | -0.04(-0.25%) |
Jul 22, 2003 | 14.19 | 14.44 | 13.88 | 14.42 | 1,416,612 | -0.05(-0.37%) |
Jul 21, 2003 | 14.11 | 14.53 | 14.07 | 14.48 | 1,245,176 | +0.41(+2.93%) |
Jul 18, 2003 | 14.08 | 14.16 | 13.83 | 14.07 | 857,517 | -0.02(-0.13%) |
Jul 17, 2003 | 14.11 | 14.19 | 14.01 | 14.08 | 1,239,592 | -0.05(-0.38%) |
Jul 16, 2003 | 14.55 | 14.56 | 13.83 | 14.14 | 2,312,885 | -0.36(-2.47%) |
Jul 15, 2003 | 15.08 | 15.12 | 14.43 | 14.50 | 2,069,300 | -0.46(-3.05%) |
Jul 14, 2003 | 15.07 | 15.22 | 14.86 | 14.95 | 1,772,106 | -0.12(-0.77%) |
Jul 11, 2003 | 14.77 | 15.32 | 14.77 | 15.07 | 1,698,617 | +0.36(+2.43%) |
Jul 10, 2003 | 14.89 | 15.04 | 14.42 | 14.71 | 1,824,486 | -0.15(-1.02%) |
Jul 09, 2003 | 14.33 | 15.13 | 14.28 | 14.86 | 2,531,341 | +0.56(+3.88%) |
Jul 08, 2003 | 13.97 | 14.37 | 13.91 | 14.31 | 1,554,097 | +0.30(+2.11%) |
Jul 07, 2003 | 13.86 | 14.09 | 13.84 | 14.01 | 1,097,863 | +0.19(+1.36%) |
Jul 03, 2003 | 13.98 | 14.01 | 13.75 | 13.82 | 563,115 | -0.15(-1.09%) |
Jul 02, 2003 | 13.70 | 14.08 | 13.70 | 13.98 | 1,645,008 | +0.28(+2.03%) |