Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2003 | 31.20 | 31.21 | 30.41 | 30.91 | 1,679,036 | -0.44(-1.40%) |
Sep 29, 2003 | 31.21 | 31.75 | 30.84 | 31.35 | 1,264,397 | +0.35(+1.13%) |
Sep 26, 2003 | 31.03 | 31.73 | 30.70 | 31.00 | 1,373,466 | -0.70(-2.21%) |
Sep 25, 2003 | 32.43 | 32.50 | 31.46 | 31.70 | 1,409,775 | -0.68(-2.10%) |
Sep 24, 2003 | 33.45 | 33.61 | 32.41 | 32.38 | 1,531,100 | +15.66(+93.60%) |
Sep 23, 2003 | 16.85 | 16.96 | 16.72 | 16.73 | 1,699,028 | -0.15(-0.89%) |
Sep 22, 2003 | 16.89 | 17.12 | 16.80 | 16.88 | 2,285,628 | -0.27(-1.56%) |
Sep 19, 2003 | 17.11 | 17.20 | 16.92 | 17.14 | 2,165,580 | +0.15(+0.87%) |
Sep 18, 2003 | 17.00 | 17.01 | 16.70 | 17.00 | 1,601,728 | +0.17(+1.01%) |
Sep 17, 2003 | 16.69 | 17.06 | 16.68 | 16.82 | 1,885,598 | +0.10(+0.60%) |
Sep 16, 2003 | 16.10 | 16.74 | 16.07 | 16.73 | 2,093,632 | +0.70(+4.38%) |
Sep 11, 2003 | 16.06 | 16.20 | 15.99 | 16.02 | 2,024,200 | -0.01(-0.06%) |
Sep 10, 2003 | 16.67 | 16.70 | 15.93 | 16.03 | 3,004,000 | -0.67(-3.98%) |
Sep 09, 2003 | 16.96 | 17.00 | 16.58 | 16.70 | 1,707,800 | -0.26(-1.55%) |
Sep 08, 2003 | 16.87 | 17.09 | 16.84 | 16.96 | 2,227,000 | +0.02(+0.13%) |
Sep 05, 2003 | 17.08 | 17.28 | 16.74 | 16.94 | 1,871,400 | -0.30(-1.74%) |
Sep 04, 2003 | 17.05 | 17.25 | 16.94 | 17.24 | 1,579,800 | +0.14(+0.83%) |
Sep 03, 2003 | 17.23 | 17.32 | 17.04 | 17.09 | 2,763,200 | -0.03(-0.15%) |
Sep 02, 2003 | 17.03 | 17.14 | 16.95 | 17.12 | 2,088,400 | +0.07(+0.40%) |
Aug 29, 2003 | 17.03 | 17.19 | 16.92 | 17.05 | 1,018,400 | -0.05(-0.26%) |
Aug 28, 2003 | 16.83 | 17.22 | 16.73 | 17.10 | 1,676,600 | +0.23(+1.39%) |
Aug 27, 2003 | 16.61 | 16.86 | 16.46 | 16.86 | 2,313,200 | +0.21(+1.29%) |
Aug 26, 2003 | 16.59 | 16.67 | 16.17 | 16.65 | 2,737,400 | +0.04(+0.24%) |
Aug 25, 2003 | 16.75 | 16.87 | 16.31 | 16.61 | 2,622,600 | -0.27(-1.60%) |
Aug 22, 2003 | 17.31 | 17.43 | 16.57 | 16.88 | 4,910,400 | -0.34(-1.97%) |
Aug 21, 2003 | 16.80 | 17.44 | 16.77 | 17.22 | 8,137,600 | +0.17(+1.00%) |
Aug 20, 2003 | 17.10 | 17.25 | 16.56 | 17.05 | 6,234,600 | -0.20(-1.17%) |
Aug 19, 2003 | 16.99 | 17.27 | 16.88 | 17.25 | 4,508,000 | +0.32(+1.91%) |
Aug 18, 2003 | 16.53 | 16.98 | 16.53 | 16.93 | 2,437,600 | +0.27(+1.62%) |
Aug 15, 2003 | 16.45 | 16.86 | 16.31 | 16.66 | 1,448,400 | +0.09(+0.57%) |
Aug 14, 2003 | 16.24 | 16.70 | 16.20 | 16.56 | 1,803,200 | +0.30(+1.86%) |
Aug 13, 2003 | 16.26 | 16.34 | 16.10 | 16.26 | 1,736,800 | +0.03(+0.20%) |
Aug 12, 2003 | 16.12 | 16.30 | 15.93 | 16.23 | 4,065,600 | +0.14(+0.85%) |
Aug 11, 2003 | 15.38 | 16.12 | 15.37 | 16.09 | 4,883,000 | +0.98(+6.49%) |
Aug 08, 2003 | 15.43 | 15.52 | 15.04 | 15.11 | 1,762,800 | -0.32(-2.06%) |
Aug 07, 2003 | 15.19 | 15.49 | 15.00 | 15.43 | 3,218,400 | +0.28(+1.85%) |
Aug 06, 2003 | 15.77 | 15.84 | 14.90 | 15.15 | 3,615,000 | -0.65(-4.11%) |
Aug 05, 2003 | 15.75 | 15.93 | 15.72 | 15.80 | 1,880,600 | +0.04(+0.22%) |
Aug 04, 2003 | 15.60 | 15.93 | 15.45 | 15.76 | 1,578,800 | +0.06(+0.37%) |
Aug 01, 2003 | 15.62 | 15.82 | 15.45 | 15.71 | 2,164,600 | +0.06(+0.37%) |
Jul 31, 2003 | 15.14 | 15.94 | 15.10 | 15.65 | 2,307,800 | +0.65(+4.32%) |
Jul 30, 2003 | 15.18 | 15.24 | 14.78 | 15.00 | 1,215,400 | -0.18(-1.19%) |
Jul 29, 2003 | 15.25 | 15.52 | 15.05 | 15.18 | 2,404,400 | -0.06(-0.38%) |
Jul 28, 2003 | 15.04 | 15.46 | 15.00 | 15.24 | 1,422,800 | +0.20(+1.33%) |
Jul 25, 2003 | 15.03 | 15.16 | 14.53 | 15.04 | 2,487,200 | +0.03(+0.22%) |
Jul 24, 2003 | 15.38 | 15.56 | 14.97 | 15.01 | 1,318,000 | -0.22(-1.48%) |
Jul 23, 2003 | 15.30 | 15.35 | 15.12 | 15.23 | 980,200 | -0.03(-0.20%) |
Jul 22, 2003 | 15.10 | 15.40 | 15.10 | 15.26 | 2,164,400 | +0.22(+1.45%) |
Jul 21, 2003 | 15.08 | 15.12 | 14.77 | 15.04 | 1,641,200 | -0.07(-0.48%) |
Jul 18, 2003 | 15.19 | 15.34 | 15.04 | 15.12 | 1,936,600 | -0.06(-0.38%) |
Jul 17, 2003 | 15.75 | 15.82 | 15.14 | 15.17 | 2,591,600 | -0.73(-4.59%) |
Jul 16, 2003 | 16.40 | 16.44 | 15.84 | 15.90 | 2,565,800 | -0.57(-3.49%) |
Jul 15, 2003 | 16.46 | 16.62 | 16.32 | 16.48 | 2,031,000 | +0.09(+0.58%) |
Jul 14, 2003 | 16.18 | 16.56 | 16.16 | 16.38 | 2,316,600 | +0.27(+1.66%) |
Jul 11, 2003 | 15.98 | 16.24 | 15.92 | 16.11 | 1,645,000 | +0.16(+1.03%) |
Jul 10, 2003 | 16.00 | 16.05 | 15.84 | 15.95 | 1,822,200 | -0.15(-0.92%) |
Jul 09, 2003 | 16.19 | 16.42 | 16.09 | 16.10 | 2,833,000 | -0.18(-1.08%) |
Jul 08, 2003 | 16.16 | 16.36 | 16.04 | 16.27 | 2,889,600 | +0.07(+0.42%) |
Jul 07, 2003 | 15.73 | 16.25 | 15.68 | 16.20 | 2,823,200 | +0.53(+3.41%) |
Jul 03, 2003 | 15.80 | 15.87 | 15.63 | 15.67 | 705,000 | -0.16(-1.01%) |
Jul 02, 2003 | 15.52 | 15.93 | 15.50 | 15.83 | 1,835,800 | +0.22(+1.41%) |