Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2003 | 15.75 | 17.75 | 15.71 | 16.84 | 5,164,851 | +1.15(+7.34%) |
Sep 29, 2003 | 15.88 | 15.89 | 15.20 | 15.69 | 671,986 | +0.14(+0.89%) |
Sep 26, 2003 | 15.76 | 16.00 | 15.50 | 15.55 | 1,029,905 | -0.25(-1.58%) |
Sep 25, 2003 | 16.29 | 16.36 | 15.80 | 15.80 | 877,264 | -0.21(-1.31%) |
Sep 24, 2003 | 16.41 | 16.68 | 16.01 | 16.01 | 855,842 | -0.40(-2.44%) |
Sep 23, 2003 | 16.44 | 16.60 | 16.25 | 16.41 | 522,616 | +0.03(+0.18%) |
Sep 22, 2003 | 16.24 | 16.66 | 16.19 | 16.38 | 828,964 | +0.01(+0.06%) |
Sep 19, 2003 | 16.33 | 16.71 | 16.28 | 16.37 | 897,927 | -0.19(-1.15%) |
Sep 18, 2003 | 16.72 | 16.87 | 16.25 | 16.56 | 1,043,133 | -0.16(-0.96%) |
Sep 17, 2003 | 16.29 | 16.99 | 16.20 | 16.72 | 1,525,787 | +0.43(+2.64%) |
Sep 16, 2003 | 15.80 | 16.30 | 15.80 | 16.29 | 644,954 | +0.40(+2.52%) |
Sep 15, 2003 | 16.06 | 16.29 | 15.75 | 15.89 | 709,400 | -0.13(-0.81%) |
Sep 12, 2003 | 15.90 | 16.14 | 15.65 | 16.02 | 569,000 | +0.07(+0.44%) |
Sep 11, 2003 | 16.08 | 16.14 | 15.50 | 15.95 | 821,400 | +0.03(+0.19%) |
Sep 10, 2003 | 16.40 | 16.43 | 15.86 | 15.92 | 959,600 | -0.67(-4.04%) |
Sep 09, 2003 | 16.65 | 16.85 | 16.44 | 16.59 | 802,500 | -0.13(-0.78%) |
Sep 08, 2003 | 16.50 | 16.76 | 16.50 | 16.72 | 608,200 | +0.30(+1.83%) |
Sep 05, 2003 | 16.31 | 16.84 | 16.26 | 16.42 | 914,844 | +0.16(+0.98%) |
Sep 04, 2003 | 16.00 | 16.50 | 15.90 | 16.26 | 904,700 | +0.05(+0.31%) |
Sep 03, 2003 | 16.55 | 16.56 | 16.10 | 16.21 | 1,000,100 | -0.35(-2.11%) |
Sep 02, 2003 | 16.76 | 16.76 | 16.39 | 16.56 | 891,200 | -0.12(-0.72%) |
Aug 29, 2003 | 16.66 | 16.85 | 16.63 | 16.68 | 533,300 | -0.21(-1.24%) |
Aug 28, 2003 | 16.88 | 17.09 | 16.50 | 16.89 | 631,100 | -0.09(-0.53%) |
Aug 27, 2003 | 17.02 | 17.12 | 16.56 | 16.98 | 465,500 | +0.02(+0.12%) |
Aug 26, 2003 | 16.98 | 17.10 | 16.50 | 16.96 | 620,000 | -0.06(-0.35%) |
Aug 25, 2003 | 17.10 | 17.14 | 16.78 | 17.02 | 610,600 | -0.23(-1.33%) |
Aug 22, 2003 | 17.82 | 18.00 | 17.23 | 17.25 | 924,500 | -0.24(-1.37%) |
Aug 21, 2003 | 17.36 | 17.53 | 17.24 | 17.49 | 612,500 | +0.28(+1.63%) |
Aug 20, 2003 | 17.21 | 17.50 | 17.05 | 17.21 | 588,700 | -0.25(-1.43%) |
Aug 19, 2003 | 16.79 | 17.54 | 16.76 | 17.46 | 1,224,000 | +0.80(+4.80%) |
Aug 18, 2003 | 16.25 | 16.74 | 16.14 | 16.66 | 806,400 | +0.49(+3.03%) |
Aug 15, 2003 | 16.38 | 16.45 | 16.10 | 16.17 | 327,300 | -0.22(-1.34%) |
Aug 14, 2003 | 16.30 | 16.57 | 16.22 | 16.39 | 398,100 | +0.06(+0.37%) |
Aug 13, 2003 | 16.45 | 16.78 | 16.11 | 16.33 | 673,400 | +0.06(+0.37%) |
Aug 12, 2003 | 15.80 | 16.40 | 15.70 | 16.27 | 696,300 | +0.49(+3.11%) |
Aug 11, 2003 | 15.45 | 15.84 | 15.37 | 15.78 | 837,900 | +0.00(+0.00%) |
Aug 08, 2003 | 16.30 | 16.50 | 15.22 | 15.78 | 1,640,700 | -0.60(-3.66%) |
Aug 07, 2003 | 16.83 | 16.90 | 16.05 | 16.38 | 1,462,900 | -0.52(-3.08%) |
Aug 06, 2003 | 17.55 | 17.60 | 16.80 | 16.90 | 1,103,600 | -0.64(-3.64%) |
Aug 05, 2003 | 18.10 | 18.18 | 17.47 | 17.54 | 729,800 | -0.28(-1.57%) |
Aug 04, 2003 | 18.11 | 18.25 | 17.80 | 17.82 | 645,700 | -0.25(-1.38%) |
Aug 01, 2003 | 18.00 | 18.24 | 17.90 | 18.07 | 684,500 | +0.11(+0.61%) |
Jul 31, 2003 | 18.27 | 18.58 | 17.95 | 17.96 | 797,000 | -0.09(-0.50%) |
Jul 30, 2003 | 18.35 | 18.35 | 17.90 | 18.05 | 504,400 | -0.30(-1.63%) |
Jul 29, 2003 | 18.42 | 18.49 | 17.95 | 18.35 | 1,081,100 | -0.14(-0.76%) |
Jul 28, 2003 | 18.80 | 18.80 | 18.27 | 18.49 | 968,900 | -0.10(-0.54%) |
Jul 25, 2003 | 18.55 | 18.70 | 17.75 | 18.59 | 1,830,900 | -0.29(-1.54%) |
Jul 24, 2003 | 19.47 | 19.54 | 18.71 | 18.88 | 933,600 | -0.24(-1.26%) |
Jul 23, 2003 | 18.83 | 19.59 | 18.40 | 19.12 | 1,117,600 | +0.38(+2.03%) |
Jul 22, 2003 | 18.75 | 18.85 | 18.33 | 18.74 | 917,900 | +0.40(+2.18%) |
Jul 21, 2003 | 18.58 | 18.90 | 18.26 | 18.34 | 1,084,500 | -0.36(-1.93%) |
Jul 18, 2003 | 18.89 | 19.10 | 18.38 | 18.70 | 1,072,500 | -0.22(-1.16%) |
Jul 17, 2003 | 19.55 | 19.69 | 18.30 | 18.92 | 1,802,300 | -0.98(-4.92%) |
Jul 16, 2003 | 20.72 | 21.00 | 19.65 | 19.90 | 2,483,500 | -0.27(-1.34%) |
Jul 15, 2003 | 19.85 | 20.57 | 19.10 | 20.17 | 6,886,000 | +1.27(+6.72%) |
Jul 14, 2003 | 18.78 | 19.20 | 18.60 | 18.90 | 2,096,800 | +0.35(+1.89%) |
Jul 11, 2003 | 19.01 | 19.50 | 18.35 | 18.55 | 1,723,100 | -0.61(-3.18%) |
Jul 10, 2003 | 19.24 | 20.00 | 19.00 | 19.16 | 3,785,500 | +0.77(+4.19%) |
Jul 09, 2003 | 18.39 | 18.79 | 18.15 | 18.39 | 905,800 | +0.12(+0.66%) |
Jul 08, 2003 | 17.99 | 18.37 | 17.52 | 18.27 | 984,400 | +0.33(+1.84%) |
Jul 07, 2003 | 17.44 | 17.95 | 17.41 | 17.94 | 760,700 | +0.71(+4.12%) |
Jul 03, 2003 | 17.42 | 17.49 | 17.18 | 17.23 | 323,700 | -0.24(-1.37%) |
Jul 02, 2003 | 17.09 | 17.54 | 17.08 | 17.47 | 1,229,200 | +0.48(+2.83%) |