Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2003 | 16.61 | 16.61 | 15.82 | 15.86 | 1,743,900 | -0.74(-4.46%) |
Sep 29, 2003 | 16.77 | 16.96 | 16.55 | 16.60 | 1,347,200 | +0.05(+0.30%) |
Sep 26, 2003 | 16.45 | 16.92 | 16.31 | 16.55 | 1,303,100 | +0.12(+0.73%) |
Sep 25, 2003 | 17.00 | 17.08 | 16.39 | 16.43 | 1,363,000 | -0.23(-1.38%) |
Sep 24, 2003 | 17.68 | 17.77 | 16.64 | 16.66 | 2,010,400 | -1.02(-5.77%) |
Sep 23, 2003 | 17.35 | 17.69 | 17.33 | 17.68 | 806,400 | +0.28(+1.61%) |
Sep 22, 2003 | 17.87 | 17.48 | 17.19 | 17.40 | 1,368,100 | -0.47(-2.63%) |
Sep 19, 2003 | 18.16 | 18.16 | 17.60 | 17.87 | 1,317,900 | -0.29(-1.60%) |
Sep 18, 2003 | 18.00 | 18.24 | 17.73 | 18.16 | 1,425,300 | +0.16(+0.89%) |
Sep 17, 2003 | 18.50 | 18.71 | 18.00 | 18.00 | 1,771,900 | -0.45(-2.44%) |
Sep 16, 2003 | 17.60 | 18.73 | 17.74 | 18.45 | 2,142,100 | +0.85(+4.83%) |
Sep 15, 2003 | 17.90 | 17.94 | 17.53 | 17.60 | 1,165,600 | -0.11(-0.62%) |
Sep 12, 2003 | 18.00 | 18.00 | 17.45 | 17.71 | 1,781,300 | -0.37(-2.05%) |
Sep 11, 2003 | 17.50 | 18.10 | 17.48 | 18.08 | 2,237,500 | +0.72(+4.15%) |
Sep 10, 2003 | 19.37 | 19.38 | 17.25 | 17.36 | 3,873,100 | -2.01(-10.38%) |
Sep 09, 2003 | 20.04 | 20.04 | 19.20 | 19.37 | 1,749,800 | -0.53(-2.66%) |
Sep 08, 2003 | 19.74 | 20.29 | 19.74 | 19.90 | 1,523,700 | +0.17(+0.86%) |
Sep 05, 2003 | 19.30 | 20.00 | 19.15 | 19.73 | 3,986,900 | +0.33(+1.70%) |
Sep 04, 2003 | 18.35 | 19.47 | 18.30 | 19.40 | 3,147,100 | +1.15(+6.30%) |
Sep 03, 2003 | 17.90 | 18.38 | 17.90 | 18.25 | 1,879,500 | +0.58(+3.28%) |
Sep 02, 2003 | 17.60 | 17.76 | 17.53 | 17.67 | 647,600 | +0.12(+0.68%) |
Aug 29, 2003 | 17.40 | 17.69 | 17.30 | 17.55 | 629,300 | +0.03(+0.17%) |
Aug 28, 2003 | 17.50 | 17.64 | 16.99 | 17.52 | 775,200 | +0.23(+1.33%) |
Aug 27, 2003 | 16.85 | 17.52 | 16.81 | 17.29 | 735,400 | +0.26(+1.53%) |
Aug 26, 2003 | 17.10 | 17.11 | 16.66 | 17.03 | 823,100 | -0.07(-0.41%) |
Aug 25, 2003 | 17.13 | 17.42 | 17.05 | 17.10 | 1,165,200 | -0.03(-0.18%) |
Aug 22, 2003 | 17.50 | 17.94 | 17.13 | 17.13 | 2,288,600 | +0.04(+0.23%) |
Aug 21, 2003 | 16.85 | 17.18 | 16.80 | 17.09 | 1,496,800 | +0.40(+2.40%) |
Aug 20, 2003 | 16.47 | 16.98 | 16.31 | 16.69 | 2,257,600 | -0.37(-2.17%) |
Aug 19, 2003 | 15.72 | 17.11 | 15.55 | 17.06 | 4,713,000 | +1.81(+11.87%) |
Aug 18, 2003 | 15.05 | 15.37 | 14.97 | 15.25 | 1,220,100 | +0.32(+2.14%) |
Aug 15, 2003 | 15.20 | 15.20 | 14.86 | 14.93 | 513,700 | -0.32(-2.10%) |
Aug 14, 2003 | 15.42 | 15.54 | 15.19 | 15.25 | 730,400 | -0.17(-1.10%) |
Aug 13, 2003 | 15.02 | 15.59 | 15.02 | 15.42 | 1,508,100 | +0.40(+2.66%) |
Aug 12, 2003 | 14.71 | 15.09 | 14.44 | 15.02 | 1,104,100 | +0.33(+2.25%) |
Aug 11, 2003 | 13.85 | 14.84 | 13.80 | 14.69 | 1,687,200 | +0.89(+6.45%) |
Aug 08, 2003 | 14.10 | 14.27 | 13.65 | 13.80 | 1,088,400 | -0.20(-1.43%) |
Aug 07, 2003 | 13.90 | 14.15 | 13.86 | 14.00 | 1,269,700 | +0.20(+1.45%) |
Aug 06, 2003 | 14.61 | 14.61 | 13.73 | 13.80 | 3,114,100 | -0.81(-5.54%) |
Aug 05, 2003 | 15.20 | 15.24 | 14.60 | 14.61 | 2,170,100 | -0.69(-4.51%) |
Aug 04, 2003 | 15.65 | 15.65 | 15.16 | 15.30 | 748,100 | -0.34(-2.17%) |
Aug 01, 2003 | 15.55 | 15.83 | 15.40 | 15.64 | 1,883,400 | +0.31(+2.02%) |
Jul 31, 2003 | 15.30 | 15.54 | 15.10 | 15.33 | 1,561,400 | +0.25(+1.66%) |
Jul 30, 2003 | 15.23 | 15.30 | 15.00 | 15.08 | 1,039,600 | -0.14(-0.92%) |
Jul 29, 2003 | 14.88 | 15.42 | 14.80 | 15.22 | 1,245,700 | +0.31(+2.08%) |
Jul 28, 2003 | 14.85 | 15.00 | 14.74 | 14.91 | 1,461,600 | +0.06(+0.40%) |
Jul 25, 2003 | 15.23 | 15.27 | 14.59 | 14.85 | 2,213,100 | -0.10(-0.67%) |
Jul 24, 2003 | 14.60 | 15.35 | 14.47 | 14.95 | 4,162,800 | -0.40(-2.61%) |
Jul 23, 2003 | 15.29 | 15.49 | 15.06 | 15.35 | 1,569,200 | +0.07(+0.46%) |
Jul 22, 2003 | 15.40 | 15.40 | 15.00 | 15.28 | 1,628,200 | +0.21(+1.39%) |
Jul 21, 2003 | 15.66 | 15.70 | 14.98 | 15.07 | 1,304,100 | -0.65(-4.13%) |
Jul 18, 2003 | 15.75 | 15.89 | 15.41 | 15.72 | 1,587,700 | +0.15(+0.96%) |
Jul 17, 2003 | 16.50 | 16.50 | 15.50 | 15.57 | 2,984,300 | -1.33(-7.87%) |
Jul 16, 2003 | 17.69 | 17.86 | 16.85 | 16.90 | 2,233,600 | -0.79(-4.47%) |
Jul 15, 2003 | 18.35 | 18.60 | 17.65 | 17.69 | 3,086,300 | -0.13(-0.73%) |
Jul 14, 2003 | 16.98 | 17.94 | 16.98 | 17.82 | 2,834,900 | +1.32(+8.00%) |
Jul 11, 2003 | 17.15 | 17.30 | 16.50 | 16.50 | 1,286,200 | -0.60(-3.51%) |
Jul 10, 2003 | 17.15 | 17.36 | 16.94 | 17.10 | 963,700 | -0.36(-2.06%) |
Jul 09, 2003 | 17.49 | 17.64 | 17.00 | 17.46 | 2,264,100 | -0.05(-0.29%) |
Jul 08, 2003 | 16.70 | 17.51 | 16.63 | 17.51 | 2,181,800 | +0.81(+4.85%) |
Jul 07, 2003 | 16.65 | 16.98 | 16.60 | 16.70 | 1,487,200 | +0.32(+1.95%) |
Jul 03, 2003 | 16.22 | 16.63 | 16.20 | 16.38 | 838,100 | +0.05(+0.31%) |
Jul 02, 2003 | 15.85 | 16.38 | 15.80 | 16.33 | 1,186,800 | +0.57(+3.62%) |