Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2003 | 14.18 | 14.33 | 14.16 | 14.33 | 4,671,482 | +0.16(+1.09%) |
Sep 29, 2003 | 14.31 | 14.31 | 14.13 | 14.18 | 7,596,619 | -0.11(-0.75%) |
Sep 26, 2003 | 14.39 | 14.45 | 14.28 | 14.28 | 2,639,717 | -0.11(-0.74%) |
Sep 25, 2003 | 14.43 | 14.49 | 14.40 | 14.39 | 2,947,799 | -0.04(-0.30%) |
Sep 24, 2003 | 14.46 | 14.50 | 14.37 | 14.43 | 3,230,591 | -0.03(-0.21%) |
Sep 23, 2003 | 14.29 | 14.46 | 14.29 | 14.46 | 3,976,491 | +0.17(+1.19%) |
Sep 22, 2003 | 14.29 | 14.31 | 14.28 | 14.29 | 3,100,198 | -0.06(-0.42%) |
Sep 19, 2003 | 14.42 | 14.42 | 14.39 | 14.35 | 4,152,538 | -0.07(-0.46%) |
Sep 18, 2003 | 14.36 | 14.46 | 14.34 | 14.42 | 3,089,688 | +0.03(+0.19%) |
Sep 17, 2003 | 14.45 | 14.52 | 14.36 | 14.39 | 3,485,465 | -0.14(-0.96%) |
Sep 16, 2003 | 14.38 | 14.53 | 14.26 | 14.53 | 5,551,388 | +0.19(+1.34%) |
Sep 15, 2003 | 14.39 | 14.40 | 14.28 | 14.34 | 3,447,037 | -0.03(-0.23%) |
Sep 12, 2003 | 14.38 | 14.39 | 14.26 | 14.37 | 2,927,764 | -0.01(-0.06%) |
Sep 11, 2003 | 14.39 | 14.39 | 14.31 | 14.38 | 3,853,653 | +0.06(+0.45%) |
Sep 10, 2003 | 14.39 | 14.49 | 14.30 | 14.32 | 5,162,509 | -0.07(-0.47%) |
Sep 09, 2003 | 14.29 | 14.41 | 14.19 | 14.39 | 4,846,544 | +0.14(+0.96%) |
Sep 08, 2003 | 14.22 | 14.28 | 14.19 | 14.25 | 3,798,802 | +0.05(+0.36%) |
Sep 05, 2003 | 14.22 | 14.28 | 14.16 | 14.20 | 4,858,368 | -0.07(-0.51%) |
Sep 04, 2003 | 14.31 | 14.35 | 14.19 | 14.27 | 4,687,248 | -0.02(-0.13%) |
Sep 03, 2003 | 14.20 | 14.29 | 14.09 | 14.29 | 5,736,960 | +0.05(+0.34%) |
Sep 02, 2003 | 14.11 | 14.27 | 13.98 | 14.24 | 3,726,872 | +0.12(+0.88%) |
Aug 29, 2003 | 14.14 | 14.16 | 13.97 | 14.12 | 2,287,952 | -0.02(-0.17%) |
Aug 28, 2003 | 14.09 | 14.15 | 13.97 | 14.14 | 2,563,518 | +0.05(+0.37%) |
Aug 27, 2003 | 14.09 | 14.09 | 13.97 | 14.09 | 2,274,157 | +0.00(+0.00%) |
Aug 26, 2003 | 14.02 | 14.10 | 13.88 | 14.09 | 4,060,245 | -0.00(-0.02%) |
Aug 25, 2003 | 14.12 | 14.16 | 14.03 | 14.09 | 2,556,292 | +0.01(+0.06%) |
Aug 22, 2003 | 14.10 | 14.19 | 14.06 | 14.08 | 2,735,624 | -0.02(-0.11%) |
Aug 21, 2003 | 14.10 | 14.14 | 14.01 | 14.10 | 2,746,462 | +0.05(+0.35%) |
Aug 20, 2003 | 14.01 | 14.15 | 13.97 | 14.05 | 2,247,553 | +0.01(+0.04%) |
Aug 19, 2003 | 14.15 | 14.15 | 13.86 | 14.04 | 5,403,259 | -0.12(-0.82%) |
Aug 18, 2003 | 14.23 | 14.27 | 14.14 | 14.16 | 1,682,627 | -0.07(-0.49%) |
Aug 15, 2003 | 14.22 | 14.23 | 14.08 | 14.23 | 1,156,785 | +0.01(+0.06%) |
Aug 14, 2003 | 14.09 | 14.22 | 14.05 | 14.22 | 2,458,415 | +0.12(+0.84%) |
Aug 13, 2003 | 14.13 | 14.15 | 13.91 | 14.10 | 4,643,236 | -0.01(-0.09%) |
Aug 12, 2003 | 14.08 | 14.13 | 13.95 | 14.11 | 2,587,495 | +0.05(+0.39%) |
Aug 11, 2003 | 14.03 | 14.10 | 14.03 | 14.06 | 2,151,976 | +0.01(+0.09%) |
Aug 08, 2003 | 13.91 | 14.10 | 13.90 | 14.04 | 2,980,644 | +0.13(+0.94%) |
Aug 07, 2003 | 13.90 | 13.92 | 13.73 | 13.91 | 2,888,351 | +0.06(+0.44%) |
Aug 06, 2003 | 13.85 | 13.96 | 13.80 | 13.85 | 2,917,911 | +0.03(+0.24%) |
Aug 05, 2003 | 13.91 | 13.96 | 13.80 | 13.82 | 3,739,682 | -0.09(-0.63%) |
Aug 04, 2003 | 13.90 | 13.94 | 13.80 | 13.91 | 3,360,984 | +0.01(+0.04%) |
Aug 01, 2003 | 14.04 | 14.04 | 13.85 | 13.90 | 5,174,004 | -0.06(-0.46%) |
Jul 31, 2003 | 14.18 | 14.18 | 13.95 | 13.97 | 5,095,834 | -0.13(-0.95%) |
Jul 30, 2003 | 14.05 | 14.12 | 13.97 | 14.10 | 5,471,904 | +0.05(+0.35%) |
Jul 29, 2003 | 14.32 | 14.32 | 14.02 | 14.05 | 5,454,825 | -0.27(-1.89%) |
Jul 28, 2003 | 14.39 | 14.43 | 14.27 | 14.32 | 3,646,732 | -0.09(-0.61%) |
Jul 25, 2003 | 14.24 | 14.43 | 14.23 | 14.41 | 2,421,958 | +0.17(+1.22%) |
Jul 24, 2003 | 14.39 | 14.45 | 14.23 | 14.24 | 3,249,641 | -0.16(-1.08%) |
Jul 23, 2003 | 14.28 | 14.42 | 14.26 | 14.39 | 3,576,444 | +0.06(+0.42%) |
Jul 22, 2003 | 14.23 | 14.38 | 14.19 | 14.33 | 4,871,177 | +0.12(+0.84%) |
Jul 21, 2003 | 14.45 | 14.45 | 14.17 | 14.21 | 6,240,796 | -0.24(-1.64%) |
Jul 18, 2003 | 14.55 | 14.55 | 14.37 | 14.45 | 4,018,204 | -0.03(-0.19%) |
Jul 17, 2003 | 14.49 | 14.57 | 14.43 | 14.48 | 9,127,505 | -0.17(-1.16%) |
Jul 16, 2003 | 14.71 | 14.72 | 14.51 | 14.65 | 5,915,963 | -0.05(-0.31%) |
Jul 15, 2003 | 14.75 | 14.75 | 14.57 | 14.69 | 3,880,257 | +0.04(+0.25%) |
Jul 14, 2003 | 14.82 | 14.86 | 14.64 | 14.66 | 7,677,089 | -0.15(-1.01%) |
Jul 11, 2003 | 14.49 | 14.85 | 14.47 | 14.81 | 6,886,191 | +0.32(+2.19%) |
Jul 10, 2003 | 14.34 | 14.51 | 14.26 | 14.49 | 5,347,423 | +0.15(+1.04%) |
Jul 09, 2003 | 14.37 | 14.51 | 14.29 | 14.34 | 6,173,464 | +0.00(+0.00%) |
Jul 08, 2003 | 14.46 | 14.50 | 14.26 | 14.34 | 8,963,939 | -0.18(-1.26%) |
Jul 07, 2003 | 14.42 | 14.55 | 14.40 | 14.52 | 5,098,133 | +0.09(+0.59%) |
Jul 03, 2003 | 14.51 | 14.53 | 14.34 | 14.44 | 1,591,647 | -0.05(-0.38%) |
Jul 02, 2003 | 14.62 | 14.62 | 14.43 | 14.49 | 4,454,051 | -0.06(-0.42%) |