Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2003 | 15.81 | 16.13 | 15.81 | 15.95 | 7,650,800 | +0.09(+0.60%) |
Sep 29, 2003 | 15.94 | 16.02 | 15.65 | 15.86 | 8,364,600 | -0.08(-0.52%) |
Sep 26, 2003 | 16.20 | 16.14 | 15.91 | 15.94 | 8,145,400 | -0.27(-1.64%) |
Sep 25, 2003 | 16.23 | 16.23 | 16.06 | 16.20 | 6,279,800 | -0.05(-0.29%) |
Sep 24, 2003 | 16.40 | 16.53 | 16.15 | 16.25 | 7,439,200 | -0.15(-0.90%) |
Sep 23, 2003 | 16.63 | 16.73 | 16.38 | 16.40 | 7,161,800 | -0.38(-2.28%) |
Sep 22, 2003 | 16.93 | 17.06 | 16.64 | 16.78 | 6,051,400 | -0.32(-1.89%) |
Sep 19, 2003 | 17.04 | 17.18 | 16.96 | 17.10 | 8,125,800 | +0.06(+0.38%) |
Sep 18, 2003 | 16.77 | 17.10 | 16.67 | 17.04 | 9,020,800 | +0.27(+1.60%) |
Sep 17, 2003 | 16.62 | 16.83 | 16.61 | 16.77 | 8,054,400 | +0.14(+0.87%) |
Sep 16, 2003 | 16.50 | 16.82 | 16.32 | 16.62 | 25,793,000 | +0.12(+0.73%) |
Sep 15, 2003 | 16.75 | 16.88 | 16.45 | 16.50 | 28,410,200 | +1.15(+7.52%) |
Sep 12, 2003 | 15.18 | 15.50 | 15.14 | 15.35 | 13,801,200 | +0.35(+2.33%) |
Sep 11, 2003 | 14.76 | 15.19 | 14.61 | 15.00 | 12,666,800 | +0.50(+3.45%) |
Sep 10, 2003 | 14.15 | 14.70 | 14.02 | 14.50 | 12,659,600 | +0.03(+0.17%) |
Sep 09, 2003 | 14.66 | 14.77 | 14.30 | 14.47 | 12,077,400 | -0.30(-2.03%) |
Sep 08, 2003 | 14.47 | 14.90 | 14.31 | 14.78 | 9,326,400 | +0.03(+0.22%) |
Sep 05, 2003 | 14.67 | 15.03 | 14.62 | 14.74 | 9,292,000 | +0.07(+0.49%) |
Sep 04, 2003 | 15.00 | 15.00 | 14.50 | 14.67 | 14,742,000 | -0.33(-2.20%) |
Sep 03, 2003 | 15.39 | 15.41 | 15.00 | 15.00 | 6,334,600 | -0.38(-2.44%) |
Sep 02, 2003 | 15.16 | 15.53 | 15.15 | 15.38 | 7,590,800 | +0.35(+2.33%) |
Aug 29, 2003 | 15.56 | 15.58 | 14.72 | 15.03 | 20,494,800 | -0.65(-4.13%) |
Aug 28, 2003 | 15.89 | 15.96 | 15.63 | 15.67 | 3,906,000 | -0.14(-0.89%) |
Aug 27, 2003 | 16.09 | 16.16 | 15.77 | 15.81 | 9,090,800 | -0.53(-3.26%) |
Aug 26, 2003 | 16.44 | 16.50 | 16.24 | 16.34 | 2,871,000 | -0.09(-0.56%) |
Aug 25, 2003 | 16.32 | 16.46 | 16.23 | 16.44 | 3,021,600 | +0.04(+0.21%) |
Aug 22, 2003 | 16.66 | 16.80 | 16.38 | 16.40 | 4,655,200 | -0.22(-1.34%) |
Aug 21, 2003 | 16.21 | 16.66 | 16.16 | 16.62 | 6,249,800 | +0.49(+3.02%) |
Aug 20, 2003 | 16.29 | 16.30 | 16.05 | 16.14 | 4,684,800 | -0.10(-0.62%) |
Aug 19, 2003 | 16.29 | 16.50 | 16.04 | 16.24 | 4,012,800 | +0.20(+1.22%) |
Aug 18, 2003 | 15.96 | 16.15 | 15.90 | 16.04 | 3,469,800 | +0.23(+1.45%) |
Aug 15, 2003 | 15.61 | 15.90 | 15.57 | 15.81 | 3,903,800 | +0.20(+1.28%) |
Aug 14, 2003 | 15.53 | 15.74 | 15.52 | 15.61 | 6,114,200 | +0.09(+0.56%) |
Aug 13, 2003 | 15.50 | 15.76 | 15.47 | 15.53 | 11,362,800 | -0.35(-2.20%) |
Aug 12, 2003 | 16.29 | 16.50 | 15.87 | 15.88 | 8,841,200 | -0.41(-2.52%) |
Aug 11, 2003 | 16.12 | 16.32 | 16.06 | 16.29 | 4,612,000 | +0.23(+1.42%) |
Aug 08, 2003 | 15.80 | 16.20 | 15.80 | 16.06 | 3,912,800 | +0.30(+1.90%) |
Aug 07, 2003 | 15.72 | 15.85 | 15.64 | 15.76 | 4,683,400 | -0.04(-0.27%) |
Aug 06, 2003 | 16.00 | 16.00 | 15.75 | 15.80 | 4,070,200 | -0.22(-1.40%) |
Aug 05, 2003 | 16.05 | 16.12 | 15.92 | 16.02 | 4,477,600 | -0.03(-0.19%) |
Aug 04, 2003 | 15.93 | 16.11 | 15.75 | 16.05 | 4,342,200 | +0.09(+0.60%) |
Aug 01, 2003 | 15.77 | 16.20 | 15.72 | 15.96 | 5,524,600 | +0.15(+0.96%) |
Jul 31, 2003 | 15.90 | 16.06 | 15.78 | 15.81 | 5,018,400 | -0.09(-0.58%) |
Jul 30, 2003 | 15.75 | 16.09 | 15.75 | 15.90 | 6,771,200 | -0.05(-0.31%) |
Jul 29, 2003 | 15.81 | 16.18 | 15.76 | 15.95 | 11,616,400 | +0.56(+3.64%) |
Jul 28, 2003 | 15.20 | 15.47 | 15.11 | 15.39 | 5,045,600 | +0.19(+1.25%) |
Jul 25, 2003 | 14.75 | 15.30 | 14.75 | 15.20 | 6,344,000 | +0.45(+3.05%) |
Jul 24, 2003 | 14.58 | 15.07 | 14.58 | 14.75 | 5,251,000 | +0.17(+1.17%) |
Jul 23, 2003 | 14.50 | 14.79 | 14.19 | 14.58 | 5,889,200 | +0.14(+0.99%) |
Jul 22, 2003 | 14.53 | 14.68 | 14.41 | 14.44 | 4,985,000 | -0.03(-0.17%) |
Jul 21, 2003 | 14.39 | 14.65 | 14.19 | 14.46 | 6,825,800 | +0.08(+0.52%) |
Jul 18, 2003 | 14.12 | 14.54 | 14.05 | 14.39 | 6,827,400 | +0.22(+1.57%) |
Jul 17, 2003 | 14.13 | 14.29 | 14.00 | 14.16 | 9,794,000 | -0.26(-1.80%) |
Jul 16, 2003 | 14.99 | 15.01 | 14.43 | 14.43 | 8,218,200 | -0.53(-3.53%) |
Jul 15, 2003 | 15.35 | 15.43 | 14.95 | 14.95 | 6,333,000 | -0.31(-2.06%) |
Jul 14, 2003 | 15.20 | 15.69 | 14.89 | 15.27 | 8,349,000 | +0.11(+0.69%) |
Jul 11, 2003 | 15.04 | 15.30 | 15.03 | 15.16 | 4,319,000 | +0.09(+0.63%) |
Jul 10, 2003 | 15.32 | 15.33 | 15.01 | 15.07 | 7,007,000 | -0.28(-1.81%) |
Jul 09, 2003 | 15.60 | 15.62 | 15.35 | 15.35 | 4,794,000 | -0.26(-1.65%) |
Jul 08, 2003 | 15.56 | 15.75 | 15.46 | 15.60 | 4,379,000 | +0.00(+0.02%) |
Jul 07, 2003 | 15.68 | 15.71 | 15.30 | 15.60 | 10,953,600 | -0.04(-0.26%) |
Jul 03, 2003 | 15.25 | 15.73 | 15.12 | 15.64 | 10,325,000 | +0.13(+0.85%) |
Jul 02, 2003 | 15.23 | 15.51 | 15.23 | 15.51 | 5,687,200 | +0.28(+1.81%) |