Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 29, 2003 | 13.52 | 13.69 | 13.33 | 13.63 | 1,129,056 | +0.19(+1.43%) |
Aug 28, 2003 | 13.32 | 13.44 | 12.93 | 13.44 | 1,083,227 | +0.19(+1.45%) |
Aug 27, 2003 | 12.69 | 13.29 | 12.67 | 13.25 | 900,562 | +0.50(+3.92%) |
Aug 26, 2003 | 12.29 | 12.79 | 12.29 | 12.75 | 930,117 | -0.05(-0.36%) |
Aug 25, 2003 | 13.21 | 13.23 | 12.57 | 12.80 | 1,186,993 | -0.44(-3.31%) |
Aug 22, 2003 | 13.61 | 13.63 | 13.18 | 13.23 | 1,345,311 | -0.21(-1.54%) |
Aug 21, 2003 | 13.45 | 13.53 | 13.06 | 13.44 | 1,253,002 | +0.21(+1.63%) |
Aug 20, 2003 | 13.20 | 13.43 | 12.90 | 13.23 | 964,879 | +0.00(+0.00%) |
Aug 19, 2003 | 13.09 | 13.43 | 13.08 | 13.23 | 1,647,625 | +0.11(+0.82%) |
Aug 18, 2003 | 13.06 | 13.17 | 12.57 | 13.12 | 1,969,729 | +0.75(+6.02%) |
Aug 15, 2003 | 12.22 | 12.50 | 12.03 | 12.37 | 635,875 | +0.05(+0.44%) |
Aug 14, 2003 | 12.28 | 12.61 | 11.91 | 12.32 | 1,516,778 | +0.03(+0.25%) |
Aug 13, 2003 | 13.62 | 13.94 | 12.28 | 12.29 | 6,740,616 | +0.70(+6.03%) |
Aug 12, 2003 | 11.35 | 11.69 | 11.30 | 11.59 | 1,205,871 | +0.32(+2.81%) |
Aug 11, 2003 | 11.02 | 11.31 | 10.91 | 11.27 | 680,662 | +0.34(+3.08%) |
Aug 08, 2003 | 11.39 | 11.39 | 10.68 | 10.94 | 1,542,817 | -0.21(-1.86%) |
Aug 07, 2003 | 11.41 | 11.49 | 11.08 | 11.14 | 833,902 | -0.07(-0.62%) |
Aug 06, 2003 | 11.67 | 11.67 | 11.11 | 11.21 | 1,162,386 | -0.31(-2.67%) |
Aug 05, 2003 | 12.10 | 12.21 | 11.51 | 11.52 | 1,376,818 | -0.63(-5.18%) |
Aug 04, 2003 | 11.41 | 12.26 | 11.29 | 12.15 | 2,059,694 | +0.80(+7.04%) |
Aug 01, 2003 | 11.97 | 12.01 | 11.21 | 11.35 | 3,451,226 | -0.84(-6.93%) |
Jul 31, 2003 | 12.73 | 13.21 | 12.02 | 12.20 | 3,376,362 | -0.59(-4.63%) |
Jul 30, 2003 | 13.32 | 13.50 | 11.87 | 12.79 | 4,331,216 | -0.51(-3.87%) |
Jul 29, 2003 | 14.21 | 14.36 | 13.21 | 13.30 | 1,629,007 | -0.69(-4.94%) |
Jul 28, 2003 | 13.93 | 14.29 | 13.65 | 13.99 | 863,066 | +0.08(+0.61%) |
Jul 25, 2003 | 13.98 | 13.98 | 13.44 | 13.91 | 1,401,165 | +0.15(+1.06%) |
Jul 24, 2003 | 14.59 | 14.78 | 13.76 | 13.76 | 2,089,248 | -0.54(-3.76%) |
Jul 23, 2003 | 13.06 | 14.71 | 13.06 | 14.30 | 9,477,718 | +0.70(+5.14%) |
Jul 22, 2003 | 18.32 | 18.42 | 13.21 | 13.60 | 6,323,990 | -4.92(-26.58%) |
Jul 18, 2003 | 19.14 | 19.16 | 17.66 | 18.53 | 942,876 | -0.44(-2.31%) |
Jul 17, 2003 | 19.66 | 19.66 | 18.81 | 18.96 | 1,364,580 | -0.81(-4.08%) |
Jul 16, 2003 | 19.62 | 20.16 | 19.36 | 19.77 | 2,082,738 | +0.21(+1.06%) |
Jul 15, 2003 | 19.36 | 19.62 | 19.30 | 19.56 | 1,070,858 | +0.28(+1.47%) |
Jul 14, 2003 | 19.20 | 19.40 | 19.09 | 19.28 | 588,223 | +0.27(+1.41%) |
Jul 11, 2003 | 19.03 | 19.19 | 18.86 | 19.01 | 319,890 | +0.02(+0.08%) |
Jul 10, 2003 | 19.57 | 19.58 | 18.66 | 18.99 | 795,885 | -0.58(-2.98%) |
Jul 09, 2003 | 19.20 | 19.72 | 19.06 | 19.58 | 1,323,828 | +0.38(+1.96%) |
Jul 08, 2003 | 19.11 | 19.39 | 19.01 | 19.20 | 562,184 | -0.10(-0.52%) |
Jul 07, 2003 | 19.36 | 19.37 | 18.97 | 19.30 | 855,124 | +0.48(+2.57%) |
Jul 03, 2003 | 18.99 | 19.38 | 18.51 | 18.82 | 683,006 | -0.34(-1.76%) |
Jul 02, 2003 | 18.45 | 19.16 | 18.45 | 19.16 | 1,024,575 | +0.68(+3.70%) |
Jul 01, 2003 | 17.93 | 18.53 | 17.70 | 18.47 | 1,045,340 | +0.51(+2.82%) |
Jun 30, 2003 | 18.72 | 18.83 | 17.74 | 17.97 | 2,551,814 | -0.51(-2.78%) |
Jun 27, 2003 | 19.21 | 19.59 | 18.30 | 18.48 | 1,748,917 | -0.26(-1.39%) |
Jun 26, 2003 | 18.43 | 18.81 | 17.93 | 18.74 | 1,178,660 | +0.62(+3.43%) |
Jun 25, 2003 | 17.47 | 18.70 | 17.36 | 18.12 | 2,097,320 | +1.21(+7.13%) |
Jun 24, 2003 | 18.05 | 18.16 | 16.38 | 16.91 | 2,631,383 | -1.18(-6.54%) |
Jun 23, 2003 | 19.10 | 19.10 | 18.01 | 18.10 | 1,412,882 | -0.74(-3.92%) |
Jun 20, 2003 | 19.52 | 19.58 | 18.77 | 18.83 | 982,325 | -0.45(-2.35%) |
Jun 19, 2003 | 19.61 | 19.85 | 19.25 | 19.29 | 999,251 | -0.34(-1.72%) |
Jun 18, 2003 | 19.70 | 19.82 | 19.45 | 19.62 | 735,605 | -0.18(-0.93%) |
Jun 17, 2003 | 19.51 | 19.97 | 19.49 | 19.81 | 781,043 | +0.22(+1.14%) |
Jun 16, 2003 | 19.47 | 19.79 | 19.22 | 19.59 | 1,551,410 | +0.12(+0.59%) |
Jun 13, 2003 | 20.42 | 20.43 | 19.44 | 19.47 | 674,543 | -0.86(-4.23%) |
Jun 12, 2003 | 20.41 | 20.51 | 20.12 | 20.33 | 508,543 | +0.05(+0.26%) |
Jun 11, 2003 | 20.01 | 20.34 | 19.69 | 20.28 | 712,560 | +0.19(+0.94%) |
Jun 10, 2003 | 19.52 | 20.12 | 19.49 | 20.09 | 619,991 | +0.63(+3.26%) |
Jun 09, 2003 | 20.38 | 20.32 | 19.37 | 19.46 | 1,468,250 | -0.93(-4.56%) |
Jun 06, 2003 | 21.64 | 22.16 | 20.35 | 20.38 | 2,514,988 | -1.08(-5.04%) |
Jun 05, 2003 | 20.58 | 21.48 | 20.47 | 21.47 | 1,699,312 | +0.75(+3.63%) |
Jun 04, 2003 | 19.73 | 21.00 | 19.39 | 20.71 | 2,524,232 | +1.04(+5.27%) |
Jun 03, 2003 | 19.30 | 19.77 | 19.16 | 19.68 | 958,890 | +0.34(+1.74%) |