Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 29, 2003 | 13.11 | 13.23 | 13.04 | 13.16 | 762,454 | +0.08(+0.64%) |
Aug 28, 2003 | 13.26 | 13.26 | 13.05 | 13.08 | 201,678 | -0.15(-1.11%) |
Aug 27, 2003 | 12.98 | 13.22 | 12.96 | 13.22 | 724,353 | +0.31(+2.38%) |
Aug 26, 2003 | 12.77 | 12.96 | 12.73 | 12.92 | 1,091,328 | +0.20(+1.54%) |
Aug 25, 2003 | 12.85 | 12.92 | 12.68 | 12.72 | 516,229 | -0.19(-1.46%) |
Aug 22, 2003 | 13.06 | 13.08 | 12.86 | 12.91 | 560,346 | -0.21(-1.60%) |
Aug 21, 2003 | 12.97 | 13.12 | 12.96 | 13.12 | 402,355 | +0.22(+1.68%) |
Aug 20, 2003 | 13.01 | 13.01 | 12.88 | 12.90 | 887,071 | -0.16(-1.23%) |
Aug 19, 2003 | 13.09 | 13.15 | 12.99 | 13.06 | 1,559,000 | -0.06(-0.48%) |
Aug 18, 2003 | 12.99 | 13.13 | 12.99 | 13.12 | 359,956 | +0.01(+0.11%) |
Aug 15, 2003 | 12.92 | 13.11 | 12.85 | 13.11 | 1,164,953 | +0.25(+1.95%) |
Aug 14, 2003 | 12.97 | 12.99 | 12.84 | 12.86 | 671,928 | -0.10(-0.81%) |
Aug 13, 2003 | 12.87 | 13.09 | 12.87 | 12.96 | 1,587,361 | +0.09(+0.71%) |
Aug 12, 2003 | 12.82 | 12.89 | 12.72 | 12.87 | 1,214,083 | -0.12(-0.91%) |
Aug 11, 2003 | 12.99 | 13.04 | 12.96 | 12.99 | 278,167 | -0.01(-0.11%) |
Aug 08, 2003 | 12.99 | 13.01 | 12.92 | 13.01 | 765,606 | +0.12(+0.92%) |
Aug 07, 2003 | 12.96 | 12.97 | 12.85 | 12.89 | 633,970 | -0.08(-0.65%) |
Aug 06, 2003 | 12.86 | 12.97 | 12.85 | 12.97 | 968,430 | +0.09(+0.70%) |
Aug 05, 2003 | 12.91 | 12.97 | 12.82 | 12.88 | 2,321,025 | +0.10(+0.77%) |
Aug 04, 2003 | 12.83 | 12.84 | 12.72 | 12.78 | 1,280,259 | -0.13(-1.03%) |
Aug 01, 2003 | 12.99 | 13.06 | 12.87 | 12.92 | 991,492 | -0.34(-2.58%) |
Jul 31, 2003 | 12.93 | 13.26 | 12.93 | 13.26 | 1,220,815 | +0.29(+2.21%) |
Jul 30, 2003 | 12.90 | 12.99 | 12.82 | 12.97 | 571,089 | +0.03(+0.22%) |
Jul 29, 2003 | 12.99 | 13.01 | 12.81 | 12.94 | 763,314 | +0.11(+0.87%) |
Jul 28, 2003 | 12.67 | 12.83 | 12.67 | 12.83 | 1,020,282 | +0.14(+1.10%) |
Jul 25, 2003 | 12.85 | 12.92 | 12.59 | 12.69 | 1,841,608 | -0.40(-3.04%) |
Jul 24, 2003 | 13.17 | 13.24 | 13.08 | 13.09 | 1,563,584 | -0.11(-0.85%) |
Jul 23, 2003 | 13.23 | 13.24 | 13.13 | 13.20 | 1,121,265 | -0.10(-0.74%) |
Jul 22, 2003 | 13.26 | 13.30 | 13.16 | 13.30 | 1,281,835 | +0.02(+0.16%) |
Jul 21, 2003 | 13.51 | 13.51 | 13.26 | 13.28 | 499,470 | -0.39(-2.86%) |
Jul 18, 2003 | 13.51 | 13.69 | 13.51 | 13.67 | 1,609,849 | +0.27(+1.98%) |
Jul 17, 2003 | 13.61 | 13.61 | 13.29 | 13.40 | 2,406,395 | -0.24(-1.79%) |
Jul 16, 2003 | 13.68 | 13.77 | 13.59 | 13.65 | 885,209 | +0.02(+0.15%) |
Jul 15, 2003 | 13.86 | 13.87 | 13.58 | 13.63 | 1,232,704 | -0.27(-1.91%) |
Jul 14, 2003 | 13.61 | 13.91 | 13.61 | 13.89 | 2,404,676 | +0.22(+1.58%) |
Jul 11, 2003 | 13.40 | 13.69 | 13.40 | 13.68 | 1,118,257 | +0.43(+3.21%) |
Jul 10, 2003 | 13.26 | 13.33 | 13.24 | 13.25 | 1,031,312 | -0.05(-0.37%) |
Jul 09, 2003 | 13.33 | 13.40 | 13.24 | 13.30 | 1,790,329 | -0.20(-1.45%) |
Jul 08, 2003 | 13.54 | 13.61 | 13.41 | 13.49 | 904,117 | -0.29(-2.13%) |
Jul 07, 2003 | 13.68 | 13.81 | 13.64 | 13.79 | 689,976 | +0.17(+1.23%) |
Jul 03, 2003 | 13.65 | 13.73 | 13.56 | 13.62 | 332,741 | -0.30(-2.16%) |
Jul 02, 2003 | 13.89 | 13.96 | 13.80 | 13.92 | 897,671 | +0.00(+0.00%) |
Jul 01, 2003 | 13.88 | 13.92 | 13.68 | 13.92 | 868,450 | +0.16(+1.17%) |
Jun 30, 2003 | 13.75 | 13.90 | 13.74 | 13.76 | 682,957 | -0.03(-0.20%) |
Jun 27, 2003 | 13.96 | 13.96 | 13.79 | 13.79 | 263,987 | -0.27(-1.94%) |
Jun 26, 2003 | 14.05 | 14.15 | 14.00 | 14.06 | 965,852 | +0.06(+0.45%) |
Jun 25, 2003 | 14.05 | 14.19 | 13.98 | 14.00 | 1,230,412 | +0.09(+0.65%) |
Jun 24, 2003 | 13.84 | 13.93 | 13.83 | 13.91 | 822,328 | +0.01(+0.05%) |
Jun 23, 2003 | 13.98 | 13.98 | 13.83 | 13.90 | 629,243 | -0.14(-0.99%) |
Jun 20, 2003 | 13.93 | 14.10 | 13.84 | 14.04 | 2,517,977 | +0.39(+2.86%) |
Jun 19, 2003 | 13.53 | 13.68 | 13.48 | 13.65 | 5,352,367 | +0.42(+3.17%) |
Jun 18, 2003 | 13.23 | 13.25 | 13.19 | 13.23 | 1,421,635 | +0.07(+0.53%) |
Jun 17, 2003 | 13.17 | 13.19 | 13.09 | 13.16 | 1,012,261 | +0.14(+1.07%) |
Jun 16, 2003 | 13.03 | 13.03 | 12.92 | 13.02 | 2,492,481 | -0.03(-0.27%) |
Jun 13, 2003 | 13.23 | 13.23 | 12.99 | 13.06 | 1,538,947 | -0.26(-1.94%) |
Jun 12, 2003 | 13.37 | 13.37 | 13.22 | 13.31 | 2,204,286 | +0.22(+1.65%) |
Jun 11, 2003 | 13.13 | 13.16 | 13.06 | 13.10 | 1,554,989 | -0.10(-0.79%) |
Jun 10, 2003 | 13.23 | 13.24 | 13.06 | 13.20 | 1,082,018 | +0.05(+0.37%) |
Jun 09, 2003 | 13.26 | 13.28 | 13.06 | 13.15 | 863,294 | -0.11(-0.84%) |
Jun 06, 2003 | 13.27 | 13.47 | 13.13 | 13.26 | 1,589,080 | +0.14(+1.06%) |
Jun 05, 2003 | 13.12 | 13.19 | 13.07 | 13.12 | 1,225,256 | -0.19(-1.42%) |
Jun 04, 2003 | 13.17 | 13.44 | 13.13 | 13.31 | 1,579,769 | +0.12(+0.90%) |
Jun 03, 2003 | 13.33 | 13.39 | 13.19 | 13.19 | 571,518 | -0.24(-1.82%) |