Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2003 | 16.15 | 16.29 | 15.92 | 16.17 | 3,801,457 | +0.02(+0.12%) |
Sep 29, 2003 | 15.85 | 16.15 | 15.85 | 16.15 | 4,057,199 | +0.42(+2.64%) |
Sep 26, 2003 | 15.87 | 15.88 | 15.63 | 15.73 | 3,834,465 | -0.12(-0.75%) |
Sep 25, 2003 | 16.13 | 16.13 | 15.85 | 15.85 | 2,510,784 | -0.22(-1.36%) |
Sep 24, 2003 | 16.21 | 16.29 | 15.98 | 16.07 | 2,586,947 | -0.15(-0.90%) |
Sep 23, 2003 | 16.17 | 16.31 | 16.14 | 16.21 | 3,329,946 | +0.04(+0.24%) |
Sep 22, 2003 | 16.28 | 16.33 | 16.11 | 16.17 | 2,764,709 | -0.33(-2.00%) |
Sep 19, 2003 | 16.59 | 16.64 | 16.44 | 16.50 | 3,963,018 | -0.08(-0.48%) |
Sep 18, 2003 | 16.42 | 16.58 | 16.36 | 16.58 | 4,238,293 | +0.17(+1.01%) |
Sep 17, 2003 | 16.21 | 16.51 | 16.25 | 16.42 | 5,939,758 | +0.20(+1.26%) |
Sep 16, 2003 | 16.09 | 16.26 | 16.13 | 16.21 | 6,652,323 | +0.13(+0.78%) |
Sep 15, 2003 | 16.15 | 16.21 | 16.06 | 16.09 | 2,502,305 | -0.09(-0.57%) |
Sep 12, 2003 | 16.33 | 16.33 | 16.11 | 16.18 | 4,899,225 | -0.16(-0.97%) |
Sep 11, 2003 | 16.48 | 16.54 | 16.19 | 16.34 | 4,552,179 | -0.09(-0.56%) |
Sep 10, 2003 | 16.68 | 16.72 | 16.37 | 16.43 | 2,426,294 | -0.24(-1.47%) |
Sep 09, 2003 | 16.69 | 16.76 | 16.51 | 16.68 | 2,000,057 | -0.01(-0.08%) |
Sep 08, 2003 | 16.63 | 16.82 | 16.57 | 16.69 | 2,335,899 | +0.08(+0.48%) |
Sep 05, 2003 | 16.91 | 16.99 | 16.58 | 16.61 | 3,142,493 | -0.41(-2.41%) |
Sep 04, 2003 | 16.87 | 17.03 | 16.65 | 17.02 | 4,174,244 | +0.24(+1.46%) |
Sep 03, 2003 | 16.58 | 16.79 | 16.38 | 16.77 | 3,835,828 | +0.27(+1.64%) |
Sep 02, 2003 | 16.46 | 16.55 | 16.29 | 16.50 | 3,911,234 | +0.13(+0.81%) |
Aug 29, 2003 | 16.41 | 16.44 | 16.35 | 16.37 | 2,997,285 | -0.03(-0.20%) |
Aug 28, 2003 | 16.44 | 16.51 | 16.30 | 16.41 | 2,694,301 | -0.04(-0.24%) |
Aug 27, 2003 | 16.54 | 16.54 | 16.37 | 16.44 | 1,573,669 | -0.07(-0.40%) |
Aug 26, 2003 | 16.46 | 16.57 | 16.31 | 16.51 | 3,615,215 | +0.00(+0.00%) |
Aug 25, 2003 | 16.52 | 16.63 | 16.46 | 16.51 | 2,561,509 | +0.00(+0.00%) |
Aug 22, 2003 | 16.91 | 16.92 | 16.50 | 16.51 | 3,309,657 | -0.33(-1.96%) |
Aug 21, 2003 | 17.00 | 17.16 | 16.84 | 16.84 | 3,581,449 | -0.16(-0.93%) |
Aug 20, 2003 | 16.80 | 17.07 | 16.64 | 17.00 | 2,679,765 | +0.20(+1.22%) |
Aug 19, 2003 | 16.67 | 16.81 | 16.55 | 16.79 | 1,955,087 | +0.13(+0.75%) |
Aug 18, 2003 | 16.46 | 16.67 | 16.41 | 16.67 | 2,292,139 | +0.28(+1.69%) |
Aug 15, 2003 | 16.38 | 16.49 | 16.21 | 16.39 | 739,971 | +0.03(+0.20%) |
Aug 14, 2003 | 16.21 | 16.36 | 16.04 | 16.36 | 2,323,028 | +0.11(+0.69%) |
Aug 13, 2003 | 16.44 | 16.44 | 16.12 | 16.25 | 1,566,098 | -0.22(-1.32%) |
Aug 12, 2003 | 16.14 | 16.47 | 15.98 | 16.46 | 1,529,455 | +0.32(+2.00%) |
Aug 11, 2003 | 16.24 | 16.29 | 15.88 | 16.14 | 1,234,951 | -0.05(-0.29%) |
Aug 08, 2003 | 15.97 | 16.21 | 15.89 | 16.19 | 2,288,657 | +0.31(+1.96%) |
Aug 07, 2003 | 15.65 | 15.92 | 15.53 | 15.88 | 2,940,958 | +0.29(+1.86%) |
Aug 06, 2003 | 14.83 | 15.97 | 14.83 | 15.59 | 6,521,802 | +0.33(+2.16%) |
Aug 05, 2003 | 15.50 | 15.56 | 15.20 | 15.26 | 3,226,832 | -0.32(-2.08%) |
Aug 04, 2003 | 15.65 | 15.68 | 15.42 | 15.58 | 2,822,853 | -0.20(-1.30%) |
Aug 01, 2003 | 16.13 | 16.15 | 15.77 | 15.78 | 2,154,350 | -0.31(-1.93%) |
Jul 31, 2003 | 16.14 | 16.42 | 16.01 | 16.09 | 2,272,152 | +0.09(+0.54%) |
Jul 30, 2003 | 15.98 | 16.07 | 15.85 | 16.01 | 1,843,644 | +0.11(+0.66%) |
Jul 29, 2003 | 16.04 | 16.07 | 15.84 | 15.90 | 2,783,788 | -0.15(-0.95%) |
Jul 28, 2003 | 15.75 | 16.35 | 15.59 | 16.06 | 5,449,623 | +0.32(+2.06%) |
Jul 25, 2003 | 15.65 | 15.76 | 15.47 | 15.73 | 2,951,709 | +0.11(+0.68%) |
Jul 24, 2003 | 15.65 | 15.94 | 15.58 | 15.63 | 3,113,270 | +0.02(+0.13%) |
Jul 23, 2003 | 15.59 | 15.62 | 15.45 | 15.61 | 3,459,407 | +0.09(+0.55%) |
Jul 22, 2003 | 15.55 | 15.63 | 15.41 | 15.52 | 3,719,995 | +0.09(+0.56%) |
Jul 21, 2003 | 15.85 | 15.85 | 15.42 | 15.43 | 4,110,649 | -0.42(-2.62%) |
Jul 18, 2003 | 15.78 | 15.85 | 15.42 | 15.85 | 3,413,074 | +0.19(+1.22%) |
Jul 17, 2003 | 15.72 | 15.80 | 15.53 | 15.66 | 2,108,017 | -0.07(-0.42%) |
Jul 16, 2003 | 15.57 | 15.83 | 15.39 | 15.72 | 2,498,822 | +0.17(+1.06%) |
Jul 15, 2003 | 15.90 | 15.90 | 15.48 | 15.56 | 3,557,071 | -0.11(-0.72%) |
Jul 14, 2003 | 15.74 | 15.97 | 15.63 | 15.67 | 2,065,015 | +0.06(+0.38%) |
Jul 11, 2003 | 15.63 | 15.78 | 15.49 | 15.61 | 1,932,526 | -0.01(-0.08%) |
Jul 10, 2003 | 15.68 | 15.78 | 15.50 | 15.63 | 2,440,981 | -0.24(-1.54%) |
Jul 09, 2003 | 15.86 | 15.95 | 15.72 | 15.87 | 3,628,691 | +0.00(+0.00%) |
Jul 08, 2003 | 15.92 | 16.02 | 15.81 | 15.87 | 2,866,461 | -0.02(-0.12%) |
Jul 07, 2003 | 16.04 | 16.16 | 15.80 | 15.89 | 3,602,950 | -0.09(-0.58%) |
Jul 03, 2003 | 16.19 | 16.19 | 15.91 | 15.98 | 1,141,224 | -0.20(-1.27%) |
Jul 02, 2003 | 15.88 | 16.19 | 15.88 | 16.19 | 3,288,004 | +0.30(+1.91%) |