Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2003 | 14.43 | 14.63 | 14.43 | 14.54 | 1,321,018 | +0.13(+0.92%) |
Sep 29, 2003 | 14.13 | 14.46 | 14.07 | 14.41 | 2,394,858 | +0.28(+1.96%) |
Sep 26, 2003 | 14.37 | 14.38 | 14.10 | 14.13 | 2,614,833 | -0.24(-1.66%) |
Sep 25, 2003 | 14.57 | 14.54 | 14.37 | 14.37 | 1,436,868 | -0.20(-1.35%) |
Sep 24, 2003 | 14.63 | 14.74 | 14.59 | 14.57 | 1,107,844 | -0.06(-0.41%) |
Sep 23, 2003 | 14.84 | 14.84 | 14.60 | 14.63 | 1,310,699 | -0.27(-1.80%) |
Sep 22, 2003 | 14.97 | 14.89 | 14.75 | 14.89 | 1,335,089 | -0.07(-0.48%) |
Sep 19, 2003 | 14.79 | 15.04 | 14.79 | 14.97 | 1,904,255 | +0.26(+1.74%) |
Sep 18, 2003 | 14.80 | 14.82 | 14.71 | 14.71 | 1,133,641 | -0.03(-0.23%) |
Sep 17, 2003 | 14.69 | 14.90 | 14.63 | 14.75 | 1,036,552 | +0.03(+0.17%) |
Sep 16, 2003 | 14.70 | 14.74 | 14.54 | 14.72 | 839,560 | +0.02(+0.12%) |
Sep 15, 2003 | 14.72 | 14.83 | 14.58 | 14.70 | 1,389,261 | -0.02(-0.12%) |
Sep 12, 2003 | 14.69 | 14.75 | 14.52 | 14.72 | 1,389,027 | +0.06(+0.44%) |
Sep 11, 2003 | 14.70 | 14.79 | 14.63 | 14.66 | 1,472,749 | -0.05(-0.32%) |
Sep 10, 2003 | 14.85 | 14.90 | 14.67 | 14.70 | 1,113,473 | -0.19(-1.26%) |
Sep 09, 2003 | 15.12 | 15.12 | 14.86 | 14.89 | 1,333,916 | -0.20(-1.36%) |
Sep 08, 2003 | 15.33 | 15.33 | 15.07 | 15.10 | 1,206,575 | +0.00(+0.03%) |
Sep 05, 2003 | 15.12 | 15.20 | 14.92 | 15.09 | 2,216,393 | -0.03(-0.23%) |
Sep 04, 2003 | 15.01 | 15.22 | 14.89 | 15.12 | 1,828,272 | +0.08(+0.54%) |
Sep 03, 2003 | 15.14 | 15.22 | 14.96 | 15.04 | 1,680,294 | +0.13(+0.86%) |
Sep 02, 2003 | 14.78 | 14.98 | 14.70 | 14.92 | 2,152,371 | +0.21(+1.42%) |
Aug 29, 2003 | 14.67 | 14.84 | 14.64 | 14.71 | 1,006,769 | +0.06(+0.44%) |
Aug 28, 2003 | 14.50 | 14.69 | 14.50 | 14.64 | 4,736,248 | +0.17(+1.15%) |
Aug 27, 2003 | 14.79 | 15.11 | 14.47 | 14.48 | 4,410,273 | +0.09(+0.62%) |
Aug 26, 2003 | 14.41 | 14.43 | 14.26 | 14.39 | 2,500,390 | +0.00(+0.00%) |
Aug 25, 2003 | 14.09 | 14.45 | 14.09 | 14.39 | 2,322,393 | +0.26(+1.84%) |
Aug 22, 2003 | 14.06 | 14.16 | 13.95 | 14.13 | 3,257,167 | +0.11(+0.76%) |
Aug 21, 2003 | 14.18 | 14.18 | 13.90 | 14.02 | 4,130,029 | -0.24(-1.67%) |
Aug 20, 2003 | 14.37 | 14.48 | 14.21 | 14.26 | 5,315,967 | -0.20(-1.36%) |
Aug 19, 2003 | 14.63 | 14.78 | 14.41 | 14.46 | 5,841,279 | -0.18(-1.25%) |
Aug 18, 2003 | 15.10 | 15.18 | 14.54 | 14.64 | 4,275,897 | -0.48(-3.16%) |
Aug 15, 2003 | 15.24 | 15.31 | 15.04 | 15.12 | 1,420,686 | +0.00(+0.00%) |
Aug 14, 2003 | 15.24 | 15.39 | 14.82 | 15.12 | 9,892,276 | -0.73(-4.60%) |
Aug 13, 2003 | 16.08 | 16.08 | 15.78 | 15.85 | 2,133,609 | -0.26(-1.61%) |
Aug 12, 2003 | 16.15 | 16.16 | 15.97 | 16.11 | 1,129,654 | -0.03(-0.21%) |
Aug 11, 2003 | 16.16 | 16.16 | 15.99 | 16.14 | 2,118,132 | -0.01(-0.08%) |
Aug 08, 2003 | 15.94 | 16.20 | 15.91 | 16.15 | 1,919,263 | +0.47(+3.02%) |
Aug 07, 2003 | 15.28 | 15.71 | 15.28 | 15.68 | 2,403,770 | +0.31(+2.00%) |
Aug 06, 2003 | 15.35 | 15.41 | 15.33 | 15.37 | 2,319,579 | +0.02(+0.14%) |
Aug 05, 2003 | 15.56 | 15.56 | 15.35 | 15.35 | 1,307,416 | -0.21(-1.37%) |
Aug 04, 2003 | 15.56 | 15.62 | 15.37 | 15.56 | 1,886,431 | -0.10(-0.65%) |
Aug 01, 2003 | 15.81 | 15.87 | 15.59 | 15.67 | 1,812,560 | -0.25(-1.58%) |
Jul 31, 2003 | 16.05 | 16.10 | 15.78 | 15.92 | 1,655,435 | -0.14(-0.85%) |
Jul 30, 2003 | 15.77 | 16.17 | 15.71 | 16.05 | 4,395,499 | +0.28(+1.76%) |
Jul 29, 2003 | 15.52 | 15.80 | 15.40 | 15.78 | 4,470,543 | +0.36(+2.35%) |
Jul 28, 2003 | 15.14 | 15.42 | 15.09 | 15.41 | 2,131,264 | +0.44(+2.96%) |
Jul 25, 2003 | 15.05 | 15.05 | 14.82 | 14.97 | 1,078,765 | -0.08(-0.54%) |
Jul 24, 2003 | 14.99 | 15.07 | 14.93 | 15.05 | 972,295 | +0.06(+0.43%) |
Jul 23, 2003 | 15.24 | 15.30 | 14.88 | 14.99 | 936,649 | -0.06(-0.43%) |
Jul 22, 2003 | 15.05 | 15.05 | 14.82 | 15.05 | 1,028,579 | +0.19(+1.26%) |
Jul 21, 2003 | 14.79 | 14.98 | 14.78 | 14.86 | 1,684,749 | +0.08(+0.52%) |
Jul 18, 2003 | 14.55 | 14.80 | 14.41 | 14.79 | 1,178,902 | +0.19(+1.31%) |
Jul 17, 2003 | 14.62 | 14.65 | 14.49 | 14.60 | 1,525,983 | -0.02(-0.15%) |
Jul 16, 2003 | 14.67 | 14.68 | 14.41 | 14.62 | 619,117 | +0.06(+0.38%) |
Jul 15, 2003 | 14.64 | 14.78 | 14.52 | 14.56 | 1,298,270 | +0.03(+0.21%) |
Jul 14, 2003 | 14.50 | 14.56 | 14.40 | 14.53 | 1,845,157 | +0.14(+0.98%) |
Jul 11, 2003 | 14.43 | 14.43 | 14.28 | 14.39 | 786,326 | +0.06(+0.45%) |
Jul 10, 2003 | 14.20 | 14.33 | 14.20 | 14.33 | 956,114 | -0.01(-0.06%) |
Jul 09, 2003 | 14.59 | 14.65 | 14.26 | 14.34 | 3,002,953 | -0.24(-1.64%) |
Jul 08, 2003 | 14.61 | 14.62 | 14.45 | 14.57 | 573,152 | +0.01(+0.09%) |
Jul 07, 2003 | 14.58 | 14.60 | 14.39 | 14.56 | 1,980,706 | +0.09(+0.59%) |
Jul 03, 2003 | 14.41 | 14.56 | 14.39 | 14.48 | 1,548,731 | +0.06(+0.44%) |
Jul 02, 2003 | 14.28 | 14.49 | 14.27 | 14.41 | 1,881,038 | +0.24(+1.72%) |