Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2003 | 16.09 | 16.09 | 15.83 | 15.92 | 1,927,981 | -0.25(-1.53%) |
Sep 29, 2003 | 16.03 | 16.18 | 15.92 | 16.17 | 1,065,662 | +0.25(+1.56%) |
Sep 26, 2003 | 15.96 | 15.99 | 15.88 | 15.92 | 2,781,114 | -0.04(-0.27%) |
Sep 25, 2003 | 16.23 | 16.23 | 15.96 | 15.96 | 2,644,959 | -0.26(-1.62%) |
Sep 24, 2003 | 16.53 | 16.53 | 16.16 | 16.23 | 3,290,087 | -0.26(-1.55%) |
Sep 23, 2003 | 16.37 | 16.48 | 16.31 | 16.48 | 3,172,168 | +0.05(+0.31%) |
Sep 22, 2003 | 16.52 | 16.66 | 16.39 | 16.43 | 350,878 | -0.27(-1.62%) |
Sep 19, 2003 | 16.71 | 16.71 | 16.57 | 16.70 | 497,592 | -0.01(-0.09%) |
Sep 18, 2003 | 16.64 | 16.75 | 16.64 | 16.72 | 233,507 | +0.12(+0.75%) |
Sep 17, 2003 | 16.77 | 16.77 | 16.59 | 16.59 | 1,774,549 | -0.25(-1.47%) |
Sep 16, 2003 | 16.75 | 16.88 | 16.71 | 16.84 | 287,531 | +0.09(+0.52%) |
Sep 15, 2003 | 16.91 | 16.91 | 16.71 | 16.75 | 649,790 | -0.07(-0.39%) |
Sep 12, 2003 | 16.61 | 16.88 | 16.48 | 16.82 | 449,464 | +0.26(+1.59%) |
Sep 11, 2003 | 16.56 | 16.62 | 16.47 | 16.56 | 1,200,995 | +0.05(+0.31%) |
Sep 10, 2003 | 16.83 | 16.83 | 16.46 | 16.50 | 541,743 | -0.32(-1.91%) |
Sep 09, 2003 | 16.81 | 16.93 | 16.77 | 16.83 | 600,429 | -0.07(-0.39%) |
Sep 08, 2003 | 16.80 | 16.97 | 16.71 | 16.89 | 1,949,783 | +0.15(+0.87%) |
Sep 05, 2003 | 16.75 | 16.80 | 16.63 | 16.75 | 2,589,701 | -0.07(-0.39%) |
Sep 04, 2003 | 16.87 | 16.88 | 16.73 | 16.81 | 1,476,871 | -0.15(-0.90%) |
Sep 03, 2003 | 17.02 | 17.02 | 16.88 | 16.96 | 610,986 | +0.01(+0.04%) |
Sep 02, 2003 | 16.85 | 16.99 | 16.68 | 16.96 | 1,756,998 | +0.20(+1.17%) |
Aug 29, 2003 | 16.69 | 16.78 | 16.66 | 16.76 | 1,937,579 | +0.02(+0.13%) |
Aug 28, 2003 | 16.61 | 16.78 | 16.43 | 16.74 | 348,959 | +0.18(+1.06%) |
Aug 27, 2003 | 16.50 | 16.60 | 16.43 | 16.56 | 539,686 | +0.06(+0.35%) |
Aug 26, 2003 | 16.45 | 16.52 | 16.23 | 16.50 | 1,464,257 | +0.02(+0.13%) |
Aug 25, 2003 | 16.50 | 16.52 | 16.34 | 16.48 | 1,733,414 | -0.08(-0.48%) |
Aug 22, 2003 | 16.81 | 16.88 | 16.56 | 16.56 | 567,384 | -0.28(-1.65%) |
Aug 21, 2003 | 16.77 | 16.99 | 16.77 | 16.84 | 668,164 | +0.10(+0.61%) |
Aug 20, 2003 | 16.74 | 16.80 | 16.67 | 16.74 | 403,531 | -0.03(-0.17%) |
Aug 19, 2003 | 16.64 | 16.77 | 16.59 | 16.77 | 1,251,590 | +0.18(+1.06%) |
Aug 18, 2003 | 16.50 | 16.63 | 16.40 | 16.59 | 1,553,245 | +0.22(+1.34%) |
Aug 15, 2003 | 16.52 | 16.52 | 16.26 | 16.37 | 228,160 | -0.07(-0.40%) |
Aug 14, 2003 | 16.15 | 16.48 | 16.15 | 16.44 | 1,466,176 | +0.26(+1.62%) |
Aug 13, 2003 | 16.25 | 16.25 | 16.12 | 16.18 | 425,195 | -0.01(-0.09%) |
Aug 12, 2003 | 16.13 | 16.20 | 16.02 | 16.19 | 1,422,711 | +0.09(+0.54%) |
Aug 11, 2003 | 16.07 | 16.16 | 15.97 | 16.10 | 255,583 | +0.08(+0.50%) |
Aug 08, 2003 | 15.95 | 16.04 | 15.86 | 16.02 | 252,566 | +0.16(+1.01%) |
Aug 07, 2003 | 15.88 | 15.91 | 15.69 | 15.86 | 1,327,689 | +0.01(+0.09%) |
Aug 06, 2003 | 15.86 | 15.99 | 15.76 | 15.85 | 1,024,116 | -0.03(-0.18%) |
Aug 05, 2003 | 16.19 | 16.19 | 15.88 | 15.88 | 1,136,002 | -0.30(-1.85%) |
Aug 04, 2003 | 16.14 | 16.23 | 15.91 | 16.18 | 1,630,303 | +0.04(+0.23%) |
Aug 01, 2003 | 16.30 | 16.32 | 16.05 | 16.14 | 193,744 | -0.17(-1.03%) |
Jul 31, 2003 | 16.23 | 16.48 | 16.16 | 16.31 | 1,434,777 | +0.19(+1.18%) |
Jul 30, 2003 | 16.15 | 16.15 | 16.04 | 16.12 | 465,370 | +0.01(+0.05%) |
Jul 29, 2003 | 16.21 | 16.21 | 15.88 | 16.11 | 743,989 | -0.04(-0.27%) |
Jul 28, 2003 | 16.21 | 16.23 | 16.02 | 16.15 | 668,301 | +0.00(+0.00%) |
Jul 25, 2003 | 15.84 | 16.15 | 15.75 | 16.15 | 857,794 | +0.36(+2.31%) |
Jul 24, 2003 | 15.69 | 15.99 | 15.68 | 15.79 | 388,174 | +0.18(+1.17%) |
Jul 23, 2003 | 15.59 | 15.61 | 15.42 | 15.61 | 253,115 | +0.04(+0.23%) |
Jul 22, 2003 | 15.33 | 15.57 | 15.22 | 15.57 | 320,713 | +0.31(+2.06%) |
Jul 21, 2003 | 15.32 | 15.34 | 15.19 | 15.26 | 1,189,614 | -0.06(-0.38%) |
Jul 18, 2003 | 15.11 | 15.32 | 15.10 | 15.32 | 307,413 | +0.34(+2.24%) |
Jul 17, 2003 | 14.89 | 15.08 | 14.89 | 14.98 | 160,836 | -0.03(-0.19%) |
Jul 16, 2003 | 15.10 | 15.15 | 14.93 | 15.01 | 62,113 | -0.07(-0.44%) |
Jul 15, 2003 | 15.28 | 15.28 | 15.03 | 15.07 | 49,224 | -0.11(-0.72%) |
Jul 14, 2003 | 15.26 | 15.30 | 15.13 | 15.18 | 94,335 | +0.06(+0.39%) |
Jul 11, 2003 | 15.13 | 15.18 | 15.08 | 15.13 | 69,380 | +0.09(+0.63%) |
Jul 10, 2003 | 15.19 | 15.19 | 14.95 | 15.03 | 80,486 | -0.26(-1.72%) |
Jul 09, 2003 | 15.34 | 15.34 | 15.17 | 15.29 | 62,387 | -0.05(-0.33%) |
Jul 08, 2003 | 15.35 | 15.36 | 15.25 | 15.34 | 63,758 | -0.02(-0.14%) |
Jul 07, 2003 | 15.12 | 15.39 | 15.12 | 15.37 | 747,965 | +0.20(+1.35%) |
Jul 03, 2003 | 15.19 | 15.25 | 15.07 | 15.16 | 39,352 | -0.11(-0.72%) |
Jul 02, 2003 | 15.16 | 15.29 | 15.07 | 15.27 | 73,082 | +0.19(+1.26%) |