Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2003 | 15.88 | 16.00 | 15.56 | 15.75 | 6,602,106 | -0.13(-0.80%) |
Sep 29, 2003 | 15.72 | 15.89 | 15.59 | 15.88 | 7,671,567 | +0.09(+0.55%) |
Sep 26, 2003 | 15.42 | 15.95 | 15.33 | 15.79 | 11,857,186 | +0.16(+1.03%) |
Sep 25, 2003 | 16.00 | 16.03 | 15.59 | 15.63 | 8,563,457 | -0.38(-2.38%) |
Sep 24, 2003 | 16.04 | 16.30 | 15.97 | 16.01 | 14,054,102 | +0.02(+0.13%) |
Sep 23, 2003 | 15.97 | 16.10 | 15.92 | 15.99 | 7,353,793 | +0.18(+1.14%) |
Sep 22, 2003 | 15.92 | 15.98 | 15.78 | 15.81 | 5,082,591 | -0.19(-1.21%) |
Sep 19, 2003 | 16.02 | 16.07 | 15.82 | 16.00 | 11,200,264 | +0.01(+0.04%) |
Sep 18, 2003 | 15.83 | 16.04 | 15.83 | 16.00 | 9,456,094 | +0.11(+0.67%) |
Sep 17, 2003 | 15.86 | 15.99 | 15.82 | 15.89 | 6,667,873 | +0.00(+0.00%) |
Sep 16, 2003 | 15.82 | 15.92 | 15.82 | 15.89 | 8,864,789 | +0.17(+1.11%) |
Sep 15, 2003 | 15.69 | 15.82 | 15.68 | 15.72 | 7,484,878 | +0.01(+0.04%) |
Sep 12, 2003 | 15.75 | 15.79 | 15.56 | 15.71 | 7,422,250 | -0.15(-0.93%) |
Sep 11, 2003 | 15.68 | 15.94 | 15.66 | 15.86 | 7,936,578 | +0.33(+2.16%) |
Sep 10, 2003 | 15.72 | 15.80 | 15.48 | 15.52 | 7,339,892 | -0.26(-1.65%) |
Sep 09, 2003 | 16.22 | 16.22 | 15.75 | 15.78 | 15,335,960 | +0.16(+1.03%) |
Sep 08, 2003 | 15.60 | 15.72 | 15.53 | 15.62 | 7,792,787 | +0.03(+0.21%) |
Sep 05, 2003 | 15.65 | 15.75 | 15.42 | 15.59 | 8,397,993 | -0.06(-0.38%) |
Sep 04, 2003 | 15.29 | 15.72 | 15.26 | 15.65 | 14,436,298 | +0.47(+3.08%) |
Sep 03, 2003 | 15.05 | 15.19 | 14.98 | 15.18 | 10,076,247 | +0.13(+0.84%) |
Sep 02, 2003 | 15.02 | 15.19 | 14.79 | 15.05 | 10,239,319 | +0.05(+0.36%) |
Aug 29, 2003 | 14.83 | 15.12 | 14.76 | 15.00 | 6,238,146 | +0.05(+0.31%) |
Aug 28, 2003 | 15.12 | 15.19 | 14.91 | 14.95 | 6,420,350 | -0.14(-0.93%) |
Aug 27, 2003 | 14.99 | 15.24 | 14.99 | 15.09 | 6,433,504 | +0.17(+1.17%) |
Aug 26, 2003 | 14.77 | 14.96 | 14.64 | 14.92 | 6,467,284 | +0.07(+0.45%) |
Aug 25, 2003 | 14.67 | 14.89 | 14.58 | 14.85 | 6,186,728 | +0.17(+1.14%) |
Aug 22, 2003 | 15.09 | 15.14 | 14.48 | 14.69 | 11,887,379 | -0.37(-2.44%) |
Aug 21, 2003 | 15.39 | 15.44 | 15.02 | 15.05 | 7,606,398 | -0.33(-2.17%) |
Aug 20, 2003 | 15.25 | 15.42 | 15.21 | 15.39 | 4,096,684 | +0.08(+0.52%) |
Aug 19, 2003 | 15.21 | 15.35 | 15.09 | 15.31 | 4,554,811 | +0.11(+0.70%) |
Aug 18, 2003 | 15.39 | 15.39 | 15.15 | 15.20 | 6,730,950 | -0.17(-1.13%) |
Aug 15, 2003 | 15.39 | 15.39 | 15.22 | 15.37 | 4,311,174 | +0.02(+0.13%) |
Aug 14, 2003 | 15.32 | 15.41 | 15.01 | 15.35 | 10,956,926 | -0.15(-0.95%) |
Aug 13, 2003 | 15.92 | 15.96 | 15.41 | 15.50 | 10,062,794 | -0.41(-2.61%) |
Aug 12, 2003 | 15.76 | 16.02 | 15.75 | 15.92 | 9,715,874 | +0.02(+0.13%) |
Aug 11, 2003 | 15.86 | 16.04 | 15.58 | 15.90 | 9,614,533 | -0.09(-0.54%) |
Aug 08, 2003 | 15.37 | 15.99 | 15.32 | 15.98 | 23,858,014 | +1.22(+8.30%) |
Aug 07, 2003 | 14.72 | 14.87 | 14.64 | 14.76 | 5,115,474 | +0.16(+1.10%) |
Aug 06, 2003 | 14.52 | 14.68 | 14.43 | 14.60 | 6,428,123 | -0.12(-0.82%) |
Aug 05, 2003 | 15.11 | 15.11 | 14.67 | 14.72 | 5,978,217 | -0.39(-2.57%) |
Aug 04, 2003 | 15.24 | 15.29 | 14.85 | 15.11 | 7,030,488 | -0.26(-1.70%) |
Aug 01, 2003 | 15.39 | 15.43 | 15.17 | 15.37 | 6,619,445 | -0.03(-0.17%) |
Jul 31, 2003 | 15.19 | 15.51 | 15.15 | 15.39 | 13,835,875 | +0.41(+2.72%) |
Jul 30, 2003 | 14.70 | 15.06 | 14.67 | 14.99 | 10,843,329 | +0.17(+1.13%) |
Jul 29, 2003 | 14.56 | 14.99 | 14.12 | 14.82 | 16,066,123 | +0.60(+4.19%) |
Jul 28, 2003 | 14.24 | 14.32 | 14.02 | 14.22 | 6,863,082 | -0.12(-0.84%) |
Jul 25, 2003 | 14.10 | 14.38 | 13.92 | 14.34 | 5,945,931 | +0.24(+1.71%) |
Jul 24, 2003 | 14.28 | 14.48 | 14.09 | 14.10 | 5,547,144 | -0.09(-0.61%) |
Jul 23, 2003 | 14.20 | 14.30 | 14.01 | 14.19 | 5,577,039 | +0.09(+0.62%) |
Jul 22, 2003 | 13.92 | 14.22 | 13.91 | 14.10 | 6,089,124 | +0.14(+1.01%) |
Jul 21, 2003 | 14.31 | 14.31 | 13.92 | 13.96 | 9,003,348 | -0.35(-2.43%) |
Jul 18, 2003 | 13.98 | 14.39 | 13.94 | 14.31 | 11,021,796 | +0.60(+4.39%) |
Jul 17, 2003 | 14.05 | 14.09 | 13.65 | 13.71 | 7,718,351 | -0.42(-2.98%) |
Jul 16, 2003 | 14.12 | 14.16 | 13.85 | 14.13 | 15,076,479 | +0.03(+0.19%) |
Jul 15, 2003 | 14.85 | 14.85 | 13.97 | 14.10 | 20,461,448 | -0.56(-3.83%) |
Jul 14, 2003 | 15.28 | 15.33 | 14.62 | 14.67 | 21,114,186 | -0.44(-2.92%) |
Jul 11, 2003 | 14.89 | 15.29 | 14.83 | 15.11 | 7,554,532 | +0.21(+1.44%) |
Jul 10, 2003 | 15.29 | 15.29 | 14.80 | 14.89 | 7,841,515 | -0.39(-2.58%) |
Jul 09, 2003 | 15.22 | 15.41 | 15.03 | 15.29 | 11,505,183 | +0.03(+0.22%) |
Jul 08, 2003 | 15.23 | 15.36 | 15.17 | 15.25 | 10,729,731 | -0.07(-0.44%) |
Jul 07, 2003 | 15.12 | 15.55 | 15.03 | 15.32 | 9,758,323 | +0.19(+1.24%) |
Jul 03, 2003 | 15.05 | 15.39 | 14.99 | 15.13 | 6,502,111 | -0.07(-0.44%) |
Jul 02, 2003 | 14.58 | 15.24 | 14.52 | 15.20 | 9,771,925 | +0.52(+3.55%) |