Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2003 | 15.70 | 15.80 | 15.61 | 15.66 | 2,204,360 | -0.09(-0.58%) |
Sep 29, 2003 | 15.69 | 15.70 | 15.62 | 15.75 | 1,208,827 | +0.05(+0.30%) |
Sep 26, 2003 | 15.70 | 15.70 | 15.64 | 15.70 | 1,693,849 | -0.03(-0.17%) |
Sep 25, 2003 | 15.72 | 15.84 | 15.72 | 15.73 | 1,295,155 | -0.02(-0.13%) |
Sep 24, 2003 | 15.95 | 15.95 | 15.75 | 15.75 | 1,837,648 | -0.16(-0.98%) |
Sep 23, 2003 | 15.80 | 16.03 | 15.80 | 15.91 | 1,269,906 | +0.12(+0.74%) |
Sep 22, 2003 | 15.78 | 15.80 | 15.69 | 15.79 | 1,316,556 | -0.04(-0.24%) |
Sep 19, 2003 | 15.92 | 15.92 | 15.76 | 15.83 | 1,825,625 | -0.12(-0.76%) |
Sep 18, 2003 | 15.80 | 15.98 | 15.79 | 15.95 | 2,247,163 | +0.28(+1.76%) |
Sep 17, 2003 | 15.55 | 15.76 | 15.55 | 15.67 | 1,779,455 | +0.12(+0.76%) |
Sep 16, 2003 | 15.49 | 15.59 | 15.49 | 15.55 | 1,754,447 | +0.07(+0.44%) |
Sep 15, 2003 | 15.44 | 15.64 | 15.43 | 15.48 | 1,529,370 | +0.09(+0.59%) |
Sep 12, 2003 | 15.38 | 15.41 | 15.24 | 15.39 | 1,925,178 | +0.01(+0.04%) |
Sep 11, 2003 | 15.40 | 15.43 | 15.35 | 15.39 | 1,665,233 | +0.00(+0.03%) |
Sep 10, 2003 | 15.37 | 15.53 | 15.35 | 15.38 | 1,725,110 | +0.01(+0.04%) |
Sep 09, 2003 | 15.38 | 15.47 | 15.32 | 15.38 | 2,211,815 | -0.01(-0.08%) |
Sep 08, 2003 | 15.39 | 15.54 | 15.28 | 15.39 | 3,446,372 | -0.17(-1.10%) |
Sep 05, 2003 | 15.74 | 15.77 | 15.53 | 15.56 | 1,496,185 | -0.19(-1.21%) |
Sep 04, 2003 | 15.81 | 15.82 | 15.61 | 15.75 | 2,006,696 | -0.06(-0.39%) |
Sep 03, 2003 | 15.91 | 16.02 | 15.77 | 15.81 | 1,499,792 | -0.12(-0.77%) |
Sep 02, 2003 | 15.77 | 15.96 | 15.65 | 15.94 | 930,607 | +0.17(+1.11%) |
Aug 29, 2003 | 15.68 | 15.76 | 15.67 | 15.76 | 1,079,215 | +0.03(+0.17%) |
Aug 28, 2003 | 15.47 | 15.77 | 15.47 | 15.73 | 1,506,285 | +0.28(+1.80%) |
Aug 27, 2003 | 15.50 | 15.55 | 15.32 | 15.46 | 1,148,710 | -0.03(-0.20%) |
Aug 26, 2003 | 15.36 | 15.51 | 15.24 | 15.49 | 953,692 | +0.04(+0.23%) |
Aug 25, 2003 | 15.42 | 15.51 | 15.36 | 15.45 | 773,341 | +0.00(+0.01%) |
Aug 22, 2003 | 15.72 | 15.74 | 15.42 | 15.45 | 867,123 | -0.26(-1.64%) |
Aug 21, 2003 | 15.69 | 15.79 | 15.58 | 15.71 | 1,293,952 | -0.01(-0.04%) |
Aug 20, 2003 | 15.71 | 15.79 | 15.52 | 15.71 | 1,114,083 | +0.01(+0.04%) |
Aug 19, 2003 | 15.82 | 15.83 | 15.61 | 15.71 | 1,191,994 | -0.10(-0.66%) |
Aug 18, 2003 | 15.80 | 15.87 | 15.65 | 15.81 | 946,478 | +0.02(+0.12%) |
Aug 15, 2003 | 15.80 | 15.83 | 15.71 | 15.79 | 689,418 | -0.01(-0.07%) |
Aug 14, 2003 | 15.63 | 15.81 | 15.52 | 15.80 | 837,065 | +0.19(+1.20%) |
Aug 13, 2003 | 15.77 | 15.81 | 15.52 | 15.62 | 1,064,547 | -0.11(-0.67%) |
Aug 12, 2003 | 15.75 | 15.78 | 15.52 | 15.72 | 999,140 | +0.02(+0.12%) |
Aug 11, 2003 | 15.55 | 15.73 | 15.52 | 15.70 | 1,409,376 | +0.27(+1.78%) |
Aug 08, 2003 | 15.43 | 15.52 | 15.39 | 15.43 | 1,074,887 | +0.08(+0.54%) |
Aug 07, 2003 | 15.28 | 15.38 | 15.22 | 15.35 | 1,691,925 | +0.05(+0.30%) |
Aug 06, 2003 | 15.44 | 15.45 | 15.30 | 15.30 | 2,903,638 | -0.15(-0.94%) |
Aug 05, 2003 | 15.69 | 15.77 | 15.40 | 15.44 | 1,815,525 | -0.25(-1.58%) |
Aug 04, 2003 | 15.74 | 15.83 | 15.57 | 15.69 | 2,146,408 | -0.15(-0.96%) |
Aug 01, 2003 | 15.96 | 15.97 | 15.78 | 15.84 | 2,292,852 | -0.07(-0.42%) |
Jul 31, 2003 | 16.22 | 16.25 | 15.88 | 15.91 | 1,987,700 | -0.23(-1.42%) |
Jul 30, 2003 | 16.30 | 16.38 | 16.11 | 16.14 | 2,733,869 | -0.15(-0.92%) |
Jul 29, 2003 | 15.70 | 16.48 | 15.70 | 16.29 | 5,864,268 | +0.59(+3.79%) |
Jul 28, 2003 | 15.72 | 15.79 | 15.56 | 15.69 | 1,021,263 | +0.06(+0.37%) |
Jul 25, 2003 | 15.38 | 15.65 | 15.36 | 15.64 | 1,726,552 | +0.24(+1.57%) |
Jul 24, 2003 | 15.52 | 15.68 | 15.39 | 15.39 | 1,741,221 | -0.02(-0.13%) |
Jul 23, 2003 | 15.46 | 15.53 | 15.41 | 15.42 | 1,873,959 | -0.08(-0.52%) |
Jul 22, 2003 | 15.37 | 15.65 | 15.35 | 15.50 | 2,376,775 | +0.16(+1.03%) |
Jul 21, 2003 | 15.46 | 15.46 | 15.15 | 15.34 | 1,834,041 | -0.12(-0.77%) |
Jul 18, 2003 | 15.27 | 15.49 | 15.23 | 15.46 | 2,025,453 | +0.24(+1.56%) |
Jul 17, 2003 | 15.25 | 15.32 | 15.10 | 15.22 | 2,658,362 | -0.08(-0.54%) |
Jul 16, 2003 | 14.51 | 15.39 | 14.51 | 15.30 | 7,380,653 | +0.54(+3.66%) |
Jul 15, 2003 | 14.99 | 15.02 | 14.64 | 14.76 | 1,725,350 | -0.21(-1.39%) |
Jul 14, 2003 | 14.93 | 15.13 | 14.91 | 14.97 | 1,459,153 | +0.17(+1.14%) |
Jul 11, 2003 | 14.71 | 14.87 | 14.67 | 14.80 | 1,028,958 | +0.11(+0.72%) |
Jul 10, 2003 | 14.68 | 14.73 | 14.55 | 14.70 | 1,363,207 | +0.00(+0.00%) |
Jul 09, 2003 | 14.67 | 14.80 | 14.58 | 14.70 | 1,802,300 | +0.03(+0.18%) |
Jul 08, 2003 | 14.53 | 14.72 | 14.47 | 14.67 | 1,274,475 | +0.14(+0.93%) |
Jul 07, 2003 | 14.45 | 14.64 | 14.41 | 14.53 | 1,848,710 | +0.08(+0.58%) |
Jul 03, 2003 | 14.55 | 14.65 | 14.42 | 14.45 | 681,483 | -0.10(-0.70%) |
Jul 02, 2003 | 14.53 | 14.64 | 14.35 | 14.55 | 2,427,514 | +0.02(+0.13%) |