Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2003 | 14.24 | 14.35 | 14.10 | 14.26 | 13,746,166 | +0.00(+0.00%) |
Sep 29, 2003 | 14.18 | 14.40 | 14.16 | 14.26 | 10,830,512 | +0.08(+0.54%) |
Sep 26, 2003 | 14.11 | 14.28 | 14.03 | 14.18 | 11,636,055 | +0.07(+0.52%) |
Sep 25, 2003 | 14.01 | 14.24 | 13.99 | 14.11 | 9,526,839 | +0.00(+0.00%) |
Sep 24, 2003 | 14.36 | 14.39 | 14.04 | 14.11 | 11,490,108 | -0.31(-2.16%) |
Sep 23, 2003 | 14.21 | 14.45 | 14.08 | 14.42 | 8,789,046 | +0.11(+0.75%) |
Sep 22, 2003 | 14.56 | 14.46 | 14.16 | 14.31 | 11,115,243 | -0.25(-1.73%) |
Sep 19, 2003 | 14.61 | 14.63 | 14.54 | 14.56 | 10,505,489 | -0.22(-1.47%) |
Sep 18, 2003 | 14.73 | 14.88 | 14.72 | 14.78 | 8,558,635 | +0.02(+0.14%) |
Sep 17, 2003 | 14.72 | 14.81 | 14.68 | 14.76 | 9,314,933 | +0.04(+0.27%) |
Sep 16, 2003 | 14.64 | 14.73 | 14.58 | 14.72 | 9,004,236 | +0.06(+0.43%) |
Sep 15, 2003 | 14.76 | 14.78 | 14.61 | 14.66 | 9,573,996 | -0.11(-0.73%) |
Sep 12, 2003 | 14.54 | 14.81 | 14.42 | 14.76 | 10,492,954 | +0.16(+1.12%) |
Sep 11, 2003 | 14.50 | 14.74 | 14.50 | 14.60 | 10,669,642 | +0.10(+0.67%) |
Sep 10, 2003 | 14.18 | 14.70 | 14.18 | 14.50 | 14,226,985 | +0.32(+2.27%) |
Sep 09, 2003 | 14.34 | 14.35 | 14.14 | 14.18 | 8,256,892 | -0.16(-1.12%) |
Sep 08, 2003 | 14.09 | 14.35 | 14.08 | 14.34 | 11,876,315 | +0.27(+1.91%) |
Sep 05, 2003 | 13.80 | 14.07 | 13.79 | 14.07 | 13,352,796 | +0.27(+1.94%) |
Sep 04, 2003 | 13.99 | 14.00 | 13.79 | 13.80 | 9,368,059 | -0.18(-1.32%) |
Sep 03, 2003 | 13.90 | 14.01 | 13.84 | 13.99 | 13,798,994 | +0.20(+1.46%) |
Sep 02, 2003 | 13.59 | 13.81 | 13.50 | 13.79 | 13,618,127 | +0.28(+2.11%) |
Aug 29, 2003 | 13.35 | 13.53 | 13.26 | 13.50 | 9,559,968 | +0.16(+1.21%) |
Aug 28, 2003 | 13.35 | 13.40 | 13.10 | 13.34 | 8,310,913 | +0.04(+0.30%) |
Aug 27, 2003 | 13.37 | 13.40 | 13.24 | 13.30 | 10,208,522 | -0.08(-0.63%) |
Aug 26, 2003 | 13.26 | 13.44 | 13.26 | 13.39 | 16,409,622 | +0.12(+0.91%) |
Aug 25, 2003 | 13.04 | 13.37 | 12.88 | 13.26 | 17,414,836 | +0.20(+1.57%) |
Aug 22, 2003 | 13.34 | 13.34 | 13.00 | 13.06 | 23,004,094 | +0.13(+0.98%) |
Aug 21, 2003 | 13.08 | 13.12 | 12.85 | 12.93 | 13,984,934 | -0.13(-1.03%) |
Aug 20, 2003 | 13.13 | 13.19 | 12.96 | 13.07 | 14,131,180 | -0.18(-1.34%) |
Aug 19, 2003 | 13.37 | 13.37 | 13.14 | 13.24 | 9,437,301 | -0.09(-0.65%) |
Aug 18, 2003 | 13.40 | 13.42 | 13.20 | 13.33 | 8,509,688 | +0.04(+0.28%) |
Aug 15, 2003 | 13.25 | 13.32 | 13.12 | 13.29 | 7,855,762 | +0.03(+0.20%) |
Aug 14, 2003 | 13.19 | 13.33 | 13.14 | 13.27 | 9,552,805 | +0.06(+0.46%) |
Aug 13, 2003 | 13.27 | 13.30 | 13.12 | 13.21 | 8,204,960 | -0.05(-0.38%) |
Aug 12, 2003 | 13.35 | 13.40 | 13.09 | 13.26 | 11,725,295 | -0.01(-0.08%) |
Aug 11, 2003 | 13.37 | 13.46 | 13.20 | 13.27 | 7,216,461 | -0.10(-0.75%) |
Aug 08, 2003 | 13.50 | 13.57 | 13.30 | 13.37 | 9,741,133 | -0.00(-0.03%) |
Aug 07, 2003 | 12.94 | 13.40 | 12.79 | 13.37 | 17,333,654 | +0.44(+3.39%) |
Aug 06, 2003 | 12.65 | 13.08 | 12.62 | 12.93 | 15,520,212 | +0.25(+1.98%) |
Aug 05, 2003 | 12.92 | 13.03 | 12.61 | 12.68 | 14,616,475 | -0.22(-1.69%) |
Aug 04, 2003 | 12.91 | 12.92 | 12.66 | 12.90 | 11,275,516 | -0.01(-0.10%) |
Aug 01, 2003 | 13.15 | 13.15 | 12.84 | 12.91 | 10,643,676 | -0.24(-1.81%) |
Jul 31, 2003 | 13.35 | 13.44 | 13.03 | 13.15 | 12,237,452 | -0.01(-0.08%) |
Jul 30, 2003 | 13.08 | 13.19 | 12.90 | 13.16 | 19,747,300 | +0.12(+0.95%) |
Jul 29, 2003 | 13.23 | 13.23 | 12.93 | 13.04 | 18,491,082 | -0.15(-1.12%) |
Jul 28, 2003 | 13.48 | 13.48 | 13.12 | 13.18 | 17,152,490 | -0.29(-2.19%) |
Jul 25, 2003 | 13.41 | 13.59 | 13.32 | 13.48 | 12,654,102 | +0.07(+0.55%) |
Jul 24, 2003 | 13.60 | 13.81 | 13.40 | 13.41 | 16,161,304 | -0.26(-1.94%) |
Jul 23, 2003 | 13.74 | 13.76 | 13.44 | 13.67 | 18,303,948 | -0.21(-1.54%) |
Jul 22, 2003 | 13.84 | 13.99 | 13.55 | 13.88 | 12,366,386 | +0.05(+0.34%) |
Jul 21, 2003 | 13.87 | 13.87 | 13.64 | 13.84 | 11,053,163 | -0.03(-0.24%) |
Jul 18, 2003 | 13.68 | 13.96 | 13.68 | 13.87 | 12,649,923 | -0.22(-1.55%) |
Jul 17, 2003 | 14.21 | 14.39 | 13.94 | 14.09 | 8,524,312 | -0.12(-0.83%) |
Jul 16, 2003 | 14.44 | 14.50 | 14.13 | 14.21 | 11,035,554 | -0.25(-1.74%) |
Jul 15, 2003 | 14.78 | 14.85 | 14.38 | 14.46 | 18,007,278 | -0.30(-2.02%) |
Jul 14, 2003 | 14.83 | 15.01 | 14.73 | 14.76 | 9,947,071 | +0.01(+0.05%) |
Jul 11, 2003 | 14.55 | 14.80 | 14.51 | 14.75 | 10,099,285 | +0.16(+1.08%) |
Jul 10, 2003 | 14.41 | 14.66 | 14.21 | 14.59 | 16,259,199 | -0.04(-0.30%) |
Jul 09, 2003 | 14.81 | 14.96 | 14.58 | 14.64 | 8,047,373 | -0.27(-1.84%) |
Jul 08, 2003 | 15.07 | 15.11 | 14.86 | 14.91 | 7,624,157 | -0.16(-1.07%) |
Jul 07, 2003 | 14.82 | 15.07 | 14.76 | 15.07 | 10,371,182 | +0.25(+1.72%) |
Jul 03, 2003 | 14.79 | 14.95 | 14.68 | 14.82 | 5,024,870 | +0.01(+0.09%) |
Jul 02, 2003 | 14.54 | 14.85 | 14.49 | 14.80 | 8,566,694 | +0.21(+1.45%) |