Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2003 | 16.76 | 16.60 | 16.16 | 16.15 | 2,745,838 | -0.61(-3.65%) |
Sep 29, 2003 | 16.17 | 16.76 | 16.42 | 16.76 | 3,088,119 | +0.60(+3.70%) |
Sep 26, 2003 | 16.34 | 16.38 | 16.16 | 16.17 | 2,183,807 | -0.17(-1.03%) |
Sep 25, 2003 | 16.62 | 16.75 | 16.32 | 16.34 | 3,769,703 | +0.00(+0.00%) |
Sep 24, 2003 | 16.99 | 17.01 | 16.33 | 16.34 | 2,821,471 | -0.66(-3.87%) |
Sep 23, 2003 | 16.90 | 16.99 | 16.77 | 16.99 | 3,480,127 | -0.09(-0.51%) |
Sep 22, 2003 | 17.21 | 17.25 | 16.91 | 17.08 | 2,787,972 | -0.53(-3.01%) |
Sep 19, 2003 | 17.83 | 17.86 | 17.60 | 17.61 | 4,000,173 | -0.21(-1.21%) |
Sep 18, 2003 | 17.54 | 17.84 | 17.44 | 17.83 | 2,189,316 | +0.18(+1.03%) |
Sep 17, 2003 | 17.57 | 17.71 | 17.56 | 17.64 | 3,246,232 | +0.07(+0.42%) |
Sep 16, 2003 | 16.96 | 17.61 | 17.19 | 17.57 | 4,530,641 | +0.61(+3.60%) |
Sep 15, 2003 | 17.26 | 17.27 | 16.95 | 16.96 | 2,155,519 | -0.28(-1.64%) |
Sep 12, 2003 | 17.12 | 17.26 | 16.88 | 17.24 | 3,466,876 | -0.07(-0.43%) |
Sep 11, 2003 | 17.24 | 17.46 | 16.95 | 17.32 | 4,560,715 | +0.52(+3.12%) |
Sep 10, 2003 | 17.19 | 17.26 | 16.79 | 16.79 | 4,909,547 | -0.97(-5.48%) |
Sep 09, 2003 | 17.85 | 17.95 | 17.74 | 17.77 | 3,888,958 | -0.47(-2.58%) |
Sep 08, 2003 | 17.93 | 18.37 | 17.91 | 18.24 | 6,439,761 | +0.78(+4.46%) |
Sep 05, 2003 | 16.89 | 17.52 | 16.89 | 17.46 | 8,328,334 | +0.60(+3.55%) |
Sep 04, 2003 | 16.37 | 16.89 | 16.37 | 16.86 | 5,135,848 | +0.57(+3.51%) |
Sep 03, 2003 | 16.66 | 16.66 | 16.20 | 16.29 | 3,165,091 | -0.37(-2.22%) |
Sep 02, 2003 | 16.40 | 16.66 | 16.23 | 16.66 | 4,893,468 | -0.09(-0.56%) |
Aug 29, 2003 | 16.54 | 16.83 | 16.52 | 16.75 | 3,739,926 | +0.44(+2.68%) |
Aug 28, 2003 | 16.11 | 16.35 | 16.05 | 16.31 | 3,909,057 | +0.44(+2.75%) |
Aug 27, 2003 | 15.44 | 15.93 | 15.44 | 15.88 | 4,466,175 | +0.52(+3.41%) |
Aug 26, 2003 | 15.18 | 15.39 | 15.08 | 15.35 | 4,417,937 | +0.05(+0.31%) |
Aug 25, 2003 | 15.43 | 15.49 | 15.18 | 15.31 | 1,790,609 | -0.17(-1.13%) |
Aug 22, 2003 | 15.90 | 15.92 | 15.43 | 15.48 | 3,992,580 | +0.13(+0.83%) |
Aug 21, 2003 | 15.17 | 15.37 | 15.11 | 15.35 | 5,128,106 | +0.34(+2.24%) |
Aug 20, 2003 | 14.73 | 15.09 | 14.68 | 15.02 | 4,264,290 | -0.09(-0.62%) |
Aug 19, 2003 | 14.71 | 15.11 | 14.51 | 15.11 | 7,154,098 | +0.54(+3.69%) |
Aug 18, 2003 | 14.11 | 14.58 | 14.10 | 14.58 | 4,771,533 | +0.48(+3.38%) |
Aug 15, 2003 | 14.11 | 14.17 | 14.04 | 14.10 | 698,109 | -0.07(-0.52%) |
Aug 14, 2003 | 14.16 | 14.30 | 14.11 | 14.17 | 1,438,204 | -0.05(-0.38%) |
Aug 13, 2003 | 14.26 | 14.41 | 14.16 | 14.23 | 2,843,952 | +0.03(+0.24%) |
Aug 12, 2003 | 14.04 | 14.21 | 13.96 | 14.19 | 1,640,386 | +0.34(+2.42%) |
Aug 11, 2003 | 13.68 | 13.87 | 13.68 | 13.86 | 1,672,991 | +0.19(+1.43%) |
Aug 08, 2003 | 13.91 | 13.95 | 13.55 | 13.66 | 2,181,723 | -0.18(-1.31%) |
Aug 07, 2003 | 13.96 | 14.02 | 13.77 | 13.84 | 2,314,079 | -0.22(-1.58%) |
Aug 06, 2003 | 14.25 | 14.25 | 14.04 | 14.06 | 3,384,693 | -0.18(-1.27%) |
Aug 05, 2003 | 14.45 | 14.51 | 14.24 | 14.25 | 1,493,737 | -0.20(-1.39%) |
Aug 04, 2003 | 14.46 | 14.52 | 14.23 | 14.45 | 1,338,602 | -0.01(-0.09%) |
Aug 01, 2003 | 14.37 | 14.52 | 14.31 | 14.46 | 2,061,426 | +0.09(+0.65%) |
Jul 31, 2003 | 14.58 | 14.60 | 14.35 | 14.37 | 1,985,793 | +0.00(+0.00%) |
Jul 30, 2003 | 14.51 | 14.54 | 14.36 | 14.37 | 2,450,902 | -0.03(-0.19%) |
Jul 29, 2003 | 14.66 | 14.73 | 14.34 | 14.39 | 5,561,056 | -0.43(-2.90%) |
Jul 28, 2003 | 14.90 | 14.95 | 14.74 | 14.82 | 2,053,982 | -0.07(-0.50%) |
Jul 25, 2003 | 14.78 | 14.90 | 14.56 | 14.90 | 2,991,048 | +0.38(+2.64%) |
Jul 24, 2003 | 14.88 | 14.98 | 14.47 | 14.51 | 4,704,387 | -1.02(-6.57%) |
Jul 23, 2003 | 15.46 | 15.56 | 15.31 | 15.54 | 1,594,084 | +0.28(+1.85%) |
Jul 22, 2003 | 15.18 | 15.37 | 15.03 | 15.25 | 2,592,043 | +0.37(+2.48%) |
Jul 21, 2003 | 15.01 | 15.05 | 14.80 | 14.88 | 1,625,647 | -0.26(-1.69%) |
Jul 18, 2003 | 15.17 | 15.25 | 14.93 | 15.14 | 4,313,719 | +0.40(+2.69%) |
Jul 17, 2003 | 14.87 | 14.99 | 14.65 | 14.74 | 3,486,677 | -0.98(-6.24%) |
Jul 16, 2003 | 16.01 | 16.05 | 15.60 | 15.72 | 2,744,350 | +0.34(+2.23%) |
Jul 15, 2003 | 15.89 | 15.96 | 15.38 | 15.38 | 3,154,521 | +0.20(+1.33%) |
Jul 14, 2003 | 15.35 | 15.46 | 15.17 | 15.18 | 1,713,636 | +0.24(+1.62%) |
Jul 11, 2003 | 14.71 | 14.98 | 14.71 | 14.94 | 1,623,562 | +0.27(+1.83%) |
Jul 10, 2003 | 14.84 | 14.92 | 14.65 | 14.67 | 2,517,899 | -0.51(-3.36%) |
Jul 09, 2003 | 15.12 | 15.37 | 14.97 | 15.18 | 3,699,281 | +0.07(+0.44%) |
Jul 08, 2003 | 15.01 | 15.23 | 14.96 | 15.11 | 3,679,331 | +0.07(+0.49%) |
Jul 07, 2003 | 14.66 | 15.15 | 14.60 | 15.04 | 3,765,683 | +0.85(+5.96%) |
Jul 03, 2003 | 14.11 | 14.33 | 14.09 | 14.19 | 1,622,669 | -0.34(-2.31%) |
Jul 02, 2003 | 14.21 | 14.53 | 14.21 | 14.53 | 3,505,437 | +0.46(+3.29%) |