Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2003 | 16.10 | 16.10 | 15.84 | 15.93 | 1,506,222 | -0.16(-0.98%) |
Sep 29, 2003 | 16.06 | 16.20 | 15.94 | 16.09 | 1,543,499 | +0.03(+0.21%) |
Sep 26, 2003 | 16.09 | 16.19 | 16.02 | 16.06 | 1,591,358 | -0.10(-0.59%) |
Sep 25, 2003 | 16.31 | 16.34 | 16.15 | 16.15 | 1,640,900 | -0.18(-1.09%) |
Sep 24, 2003 | 16.51 | 16.59 | 16.33 | 16.33 | 1,714,010 | -0.19(-1.13%) |
Sep 23, 2003 | 16.21 | 16.55 | 16.22 | 16.52 | 902,338 | +0.31(+1.92%) |
Sep 22, 2003 | 16.30 | 16.30 | 16.13 | 16.21 | 969,677 | -0.20(-1.19%) |
Sep 19, 2003 | 16.41 | 16.50 | 16.35 | 16.40 | 1,394,633 | +0.02(+0.10%) |
Sep 18, 2003 | 16.26 | 16.40 | 16.17 | 16.39 | 986,993 | +0.17(+1.05%) |
Sep 17, 2003 | 16.24 | 16.25 | 16.14 | 16.22 | 951,880 | -0.07(-0.46%) |
Sep 16, 2003 | 16.06 | 16.28 | 16.03 | 16.29 | 902,338 | +0.26(+1.63%) |
Sep 15, 2003 | 16.11 | 16.11 | 15.95 | 16.03 | 989,879 | -0.08(-0.52%) |
Sep 12, 2003 | 16.11 | 16.15 | 15.96 | 16.11 | 1,503,577 | +0.05(+0.31%) |
Sep 11, 2003 | 16.09 | 16.29 | 15.88 | 16.06 | 2,550,935 | -0.32(-1.95%) |
Sep 10, 2003 | 16.66 | 16.67 | 16.38 | 16.38 | 2,054,793 | -0.30(-1.77%) |
Sep 09, 2003 | 16.63 | 16.79 | 16.56 | 16.68 | 1,475,680 | +0.03(+0.17%) |
Sep 08, 2003 | 16.55 | 16.65 | 16.51 | 16.65 | 1,116,860 | +0.12(+0.73%) |
Sep 05, 2003 | 16.51 | 16.66 | 16.45 | 16.53 | 1,860,232 | -0.08(-0.50%) |
Sep 04, 2003 | 16.23 | 16.68 | 16.22 | 16.61 | 2,175,762 | +0.38(+2.36%) |
Sep 03, 2003 | 16.30 | 16.36 | 16.16 | 16.23 | 1,769,565 | -0.11(-0.69%) |
Sep 02, 2003 | 16.30 | 16.34 | 16.11 | 16.34 | 1,500,451 | +0.12(+0.77%) |
Aug 29, 2003 | 16.07 | 16.23 | 15.98 | 16.22 | 885,504 | +0.12(+0.72%) |
Aug 28, 2003 | 16.05 | 16.13 | 15.80 | 16.10 | 796,761 | +0.08(+0.52%) |
Aug 27, 2003 | 15.83 | 16.06 | 15.81 | 16.02 | 908,591 | +0.10(+0.63%) |
Aug 26, 2003 | 15.79 | 15.94 | 15.74 | 15.92 | 1,923,963 | +0.12(+0.79%) |
Aug 25, 2003 | 15.74 | 15.83 | 15.71 | 15.79 | 1,174,339 | +0.05(+0.34%) |
Aug 22, 2003 | 16.03 | 16.12 | 15.74 | 15.74 | 1,625,508 | -0.30(-1.89%) |
Aug 21, 2003 | 16.12 | 16.19 | 15.91 | 16.04 | 2,358,779 | -0.06(-0.36%) |
Aug 20, 2003 | 16.05 | 16.13 | 15.98 | 16.10 | 1,181,794 | -0.05(-0.33%) |
Aug 19, 2003 | 16.21 | 16.29 | 16.05 | 16.15 | 1,003,827 | -0.05(-0.33%) |
Aug 18, 2003 | 16.13 | 16.22 | 16.08 | 16.21 | 1,061,065 | +0.06(+0.39%) |
Aug 15, 2003 | 16.15 | 16.15 | 15.93 | 16.15 | 433,613 | -0.00(-0.03%) |
Aug 14, 2003 | 15.94 | 16.21 | 15.88 | 16.15 | 894,643 | +0.21(+1.33%) |
Aug 13, 2003 | 15.84 | 16.01 | 15.79 | 15.94 | 1,110,126 | +0.12(+0.74%) |
Aug 12, 2003 | 16.00 | 16.00 | 15.74 | 15.82 | 1,641,140 | -0.17(-1.09%) |
Aug 11, 2003 | 15.83 | 16.04 | 15.79 | 16.00 | 935,286 | +0.15(+0.92%) |
Aug 08, 2003 | 15.90 | 15.90 | 15.78 | 15.85 | 974,968 | -0.05(-0.29%) |
Aug 07, 2003 | 15.85 | 15.95 | 15.76 | 15.90 | 1,368,419 | +0.12(+0.76%) |
Aug 06, 2003 | 15.73 | 15.99 | 15.49 | 15.78 | 1,953,303 | +0.00(+0.03%) |
Aug 05, 2003 | 16.07 | 16.07 | 15.70 | 15.77 | 2,720,965 | -0.31(-1.91%) |
Aug 04, 2003 | 15.84 | 16.11 | 15.77 | 16.08 | 1,818,145 | +0.19(+1.20%) |
Aug 01, 2003 | 15.84 | 15.95 | 15.82 | 15.89 | 1,829,689 | +0.05(+0.29%) |
Jul 31, 2003 | 15.61 | 15.96 | 15.61 | 15.84 | 1,914,343 | +0.27(+1.74%) |
Jul 30, 2003 | 15.80 | 15.80 | 15.51 | 15.57 | 1,218,590 | -0.20(-1.24%) |
Jul 29, 2003 | 15.84 | 15.97 | 15.68 | 15.77 | 1,784,235 | -0.13(-0.81%) |
Jul 28, 2003 | 15.80 | 15.95 | 15.72 | 15.90 | 1,745,996 | +0.09(+0.58%) |
Jul 25, 2003 | 15.51 | 15.80 | 15.45 | 15.80 | 1,602,180 | +0.34(+2.18%) |
Jul 24, 2003 | 15.66 | 15.84 | 15.46 | 15.47 | 1,536,044 | -0.05(-0.32%) |
Jul 23, 2003 | 15.52 | 15.55 | 15.36 | 15.52 | 1,566,587 | +0.05(+0.30%) |
Jul 22, 2003 | 15.48 | 15.63 | 15.41 | 15.47 | 2,450,648 | +0.10(+0.62%) |
Jul 21, 2003 | 15.38 | 15.46 | 15.06 | 15.38 | 1,908,331 | -0.09(-0.56%) |
Jul 18, 2003 | 15.38 | 15.52 | 15.26 | 15.46 | 1,259,715 | +0.19(+1.25%) |
Jul 17, 2003 | 15.45 | 15.48 | 15.25 | 15.27 | 1,406,898 | -0.14(-0.92%) |
Jul 16, 2003 | 15.68 | 15.74 | 15.20 | 15.41 | 1,878,509 | -0.21(-1.36%) |
Jul 15, 2003 | 15.84 | 15.85 | 15.49 | 15.63 | 2,002,124 | -0.17(-1.11%) |
Jul 14, 2003 | 15.88 | 15.95 | 15.75 | 15.80 | 1,855,181 | -0.01(-0.08%) |
Jul 11, 2003 | 15.89 | 15.96 | 15.71 | 15.81 | 1,831,613 | -0.07(-0.45%) |
Jul 10, 2003 | 16.00 | 16.01 | 15.73 | 15.88 | 1,323,446 | -0.19(-1.16%) |
Jul 09, 2003 | 16.38 | 16.43 | 15.86 | 16.07 | 1,565,625 | -0.35(-2.15%) |
Jul 08, 2003 | 16.27 | 16.43 | 16.09 | 16.42 | 1,004,068 | +0.15(+0.95%) |
Jul 07, 2003 | 16.09 | 16.55 | 16.03 | 16.27 | 1,592,079 | +0.45(+2.87%) |
Jul 03, 2003 | 15.88 | 15.99 | 15.68 | 15.82 | 719,081 | -0.17(-1.07%) |
Jul 02, 2003 | 15.74 | 16.03 | 15.73 | 15.99 | 1,527,867 | +0.26(+1.67%) |