Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2003 | 16.05 | 16.20 | 15.80 | 16.20 | 1,173,059 | +0.15(+0.95%) |
Sep 29, 2003 | 15.48 | 16.07 | 15.41 | 16.05 | 1,053,402 | +0.44(+2.82%) |
Sep 26, 2003 | 15.53 | 15.66 | 15.33 | 15.61 | 1,773,348 | +0.01(+0.06%) |
Sep 25, 2003 | 15.73 | 15.79 | 15.59 | 15.60 | 1,230,771 | -0.02(-0.12%) |
Sep 24, 2003 | 15.89 | 15.91 | 15.60 | 15.62 | 815,871 | -0.27(-1.69%) |
Sep 23, 2003 | 16.16 | 16.16 | 15.62 | 15.89 | 1,252,942 | -0.26(-1.61%) |
Sep 22, 2003 | 15.98 | 16.17 | 15.87 | 16.15 | 949,455 | +0.09(+0.56%) |
Sep 19, 2003 | 16.29 | 16.35 | 16.06 | 16.06 | 964,161 | -0.27(-1.65%) |
Sep 18, 2003 | 16.25 | 16.32 | 16.19 | 16.33 | 926,727 | -0.04(-0.27%) |
Sep 17, 2003 | 16.16 | 16.52 | 16.14 | 16.37 | 741,782 | +0.14(+0.88%) |
Sep 16, 2003 | 16.11 | 16.29 | 16.04 | 16.23 | 1,022,207 | +0.16(+1.01%) |
Sep 15, 2003 | 16.26 | 16.26 | 15.89 | 16.07 | 509,265 | -0.04(-0.28%) |
Sep 12, 2003 | 16.01 | 16.14 | 15.89 | 16.11 | 658,334 | +0.01(+0.06%) |
Sep 11, 2003 | 16.07 | 16.34 | 16.03 | 16.10 | 658,334 | +0.17(+1.07%) |
Sep 10, 2003 | 16.16 | 16.22 | 15.92 | 15.93 | 957,476 | -0.23(-1.44%) |
Sep 09, 2003 | 16.38 | 16.45 | 16.04 | 16.17 | 1,026,775 | -0.44(-2.65%) |
Sep 08, 2003 | 16.06 | 16.63 | 16.05 | 16.61 | 1,341,180 | +0.55(+3.41%) |
Sep 05, 2003 | 16.36 | 16.36 | 15.99 | 16.06 | 711,032 | -0.30(-1.81%) |
Sep 04, 2003 | 16.13 | 16.35 | 16.03 | 16.35 | 1,018,753 | +0.22(+1.39%) |
Sep 03, 2003 | 16.11 | 16.28 | 16.02 | 16.13 | 1,189,659 | -0.13(-0.83%) |
Sep 02, 2003 | 15.79 | 16.33 | 15.79 | 16.26 | 1,267,202 | +0.48(+3.01%) |
Aug 29, 2003 | 15.71 | 15.81 | 15.59 | 15.79 | 433,616 | -0.04(-0.23%) |
Aug 28, 2003 | 15.43 | 15.88 | 15.34 | 15.82 | 984,772 | +0.37(+2.38%) |
Aug 27, 2003 | 15.50 | 15.62 | 15.29 | 15.46 | 769,524 | +0.00(+0.00%) |
Aug 26, 2003 | 15.31 | 15.54 | 15.19 | 15.46 | 1,228,988 | +0.01(+0.06%) |
Aug 25, 2003 | 15.26 | 15.54 | 15.17 | 15.45 | 1,044,378 | -0.03(-0.17%) |
Aug 22, 2003 | 16.16 | 16.16 | 15.46 | 15.47 | 1,962,749 | +0.11(+0.70%) |
Aug 21, 2003 | 15.33 | 15.43 | 15.20 | 15.37 | 1,061,424 | +0.13(+0.88%) |
Aug 20, 2003 | 15.35 | 15.39 | 15.10 | 15.23 | 1,121,921 | -0.24(-1.57%) |
Aug 19, 2003 | 15.24 | 15.49 | 15.16 | 15.47 | 2,383,999 | +0.44(+2.93%) |
Aug 18, 2003 | 14.97 | 15.12 | 14.96 | 15.03 | 914,583 | +0.08(+0.54%) |
Aug 15, 2003 | 14.92 | 14.96 | 14.73 | 14.95 | 351,505 | -0.05(-0.36%) |
Aug 14, 2003 | 14.81 | 15.03 | 14.68 | 15.01 | 986,109 | +0.17(+1.15%) |
Aug 13, 2003 | 14.81 | 15.03 | 14.70 | 14.84 | 1,060,198 | +0.09(+0.61%) |
Aug 12, 2003 | 14.54 | 14.78 | 14.51 | 14.75 | 1,356,555 | +0.16(+1.11%) |
Aug 11, 2003 | 14.43 | 14.72 | 14.31 | 14.59 | 1,324,691 | +0.16(+1.12%) |
Aug 08, 2003 | 14.59 | 14.76 | 14.16 | 14.42 | 1,636,200 | -0.15(-1.05%) |
Aug 07, 2003 | 14.45 | 14.70 | 14.31 | 14.58 | 2,456,528 | +0.27(+1.88%) |
Aug 06, 2003 | 15.22 | 15.22 | 13.82 | 14.31 | 2,670,551 | -0.84(-5.57%) |
Aug 05, 2003 | 15.53 | 15.54 | 15.13 | 15.15 | 1,612,135 | -0.28(-1.80%) |
Aug 04, 2003 | 15.58 | 15.63 | 15.26 | 15.43 | 1,383,962 | -0.24(-1.55%) |
Aug 01, 2003 | 15.73 | 15.86 | 15.39 | 15.67 | 1,256,841 | -0.05(-0.34%) |
Jul 31, 2003 | 16.05 | 16.15 | 15.53 | 15.73 | 3,026,402 | -0.32(-2.01%) |
Jul 30, 2003 | 15.89 | 16.19 | 15.89 | 16.05 | 1,778,473 | +0.31(+1.94%) |
Jul 29, 2003 | 15.87 | 16.09 | 15.48 | 15.74 | 1,850,000 | -0.13(-0.79%) |
Jul 28, 2003 | 16.34 | 16.34 | 15.71 | 15.87 | 3,036,652 | +0.76(+5.05%) |
Jul 25, 2003 | 14.66 | 15.17 | 14.65 | 15.11 | 1,121,809 | +0.51(+3.51%) |
Jul 24, 2003 | 14.45 | 14.61 | 14.36 | 14.59 | 1,295,278 | +0.17(+1.18%) |
Jul 23, 2003 | 14.58 | 14.58 | 14.36 | 14.42 | 1,280,238 | -0.04(-0.25%) |
Jul 22, 2003 | 14.23 | 14.48 | 13.91 | 14.46 | 1,413,152 | -0.05(-0.37%) |
Jul 21, 2003 | 14.15 | 14.57 | 14.10 | 14.51 | 1,242,135 | +0.41(+2.93%) |
Jul 18, 2003 | 14.12 | 14.20 | 13.87 | 14.10 | 855,423 | -0.02(-0.13%) |
Jul 17, 2003 | 14.15 | 14.23 | 14.05 | 14.12 | 1,236,564 | -0.05(-0.38%) |
Jul 16, 2003 | 14.59 | 14.59 | 13.87 | 14.17 | 2,307,236 | -0.36(-2.47%) |
Jul 15, 2003 | 15.12 | 15.16 | 14.47 | 14.53 | 2,064,246 | -0.46(-3.05%) |
Jul 14, 2003 | 15.11 | 15.26 | 14.90 | 14.99 | 1,767,778 | -0.12(-0.77%) |
Jul 11, 2003 | 14.81 | 15.36 | 14.81 | 15.11 | 1,694,468 | +0.36(+2.44%) |
Jul 10, 2003 | 14.93 | 15.08 | 14.46 | 14.75 | 1,820,030 | -0.15(-1.02%) |
Jul 09, 2003 | 14.36 | 15.17 | 14.32 | 14.90 | 2,525,158 | +0.56(+3.88%) |
Jul 08, 2003 | 14.00 | 14.41 | 13.94 | 14.34 | 1,550,301 | +0.30(+2.11%) |
Jul 07, 2003 | 13.89 | 14.13 | 13.88 | 14.05 | 1,095,182 | +0.19(+1.36%) |
Jul 03, 2003 | 14.01 | 14.05 | 13.79 | 13.86 | 561,740 | -0.15(-1.09%) |
Jul 02, 2003 | 13.73 | 14.11 | 13.73 | 14.01 | 1,640,990 | +0.28(+2.03%) |