Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 29, 2003 | 16.08 | 16.53 | 16.05 | 16.45 | 1,210,237 | +0.36(+2.22%) |
Aug 28, 2003 | 15.95 | 16.17 | 15.87 | 16.09 | 2,845,562 | +0.16(+1.01%) |
Aug 27, 2003 | 15.55 | 16.03 | 15.53 | 15.93 | 4,503,385 | +0.36(+2.29%) |
Aug 26, 2003 | 15.42 | 15.64 | 15.16 | 15.57 | 4,208,128 | +0.06(+0.40%) |
Aug 25, 2003 | 15.27 | 15.53 | 15.10 | 15.51 | 820,404 | +0.19(+1.22%) |
Aug 22, 2003 | 15.76 | 15.83 | 15.07 | 15.32 | 891,029 | -0.32(-2.06%) |
Aug 21, 2003 | 15.86 | 15.98 | 15.63 | 15.64 | 1,603,650 | +0.10(+0.63%) |
Aug 20, 2003 | 15.37 | 15.55 | 15.30 | 15.55 | 632,484 | +0.18(+1.16%) |
Aug 19, 2003 | 15.32 | 15.50 | 15.24 | 15.37 | 1,446,845 | +0.06(+0.41%) |
Aug 18, 2003 | 15.19 | 15.44 | 15.18 | 15.30 | 882,299 | +0.25(+1.66%) |
Aug 15, 2003 | 15.61 | 15.61 | 15.05 | 15.05 | 1,517,581 | -0.33(-2.15%) |
Aug 14, 2003 | 14.97 | 15.43 | 14.94 | 15.39 | 1,176,212 | +0.45(+2.99%) |
Aug 13, 2003 | 15.29 | 15.31 | 14.88 | 14.94 | 1,692,294 | -0.34(-2.22%) |
Aug 12, 2003 | 14.94 | 15.32 | 14.89 | 15.28 | 1,851,787 | +0.43(+2.89%) |
Aug 11, 2003 | 14.64 | 14.87 | 14.64 | 14.85 | 1,052,535 | +0.22(+1.53%) |
Aug 08, 2003 | 14.34 | 14.66 | 14.32 | 14.63 | 1,293,396 | +0.38(+2.70%) |
Aug 07, 2003 | 13.95 | 14.44 | 13.95 | 14.24 | 1,724,417 | +0.29(+2.05%) |
Aug 06, 2003 | 14.51 | 14.53 | 13.88 | 13.96 | 2,816,574 | -0.54(-3.76%) |
Aug 05, 2003 | 14.99 | 14.99 | 14.42 | 14.50 | 2,216,212 | -0.07(-0.49%) |
Aug 04, 2003 | 14.34 | 14.73 | 14.08 | 14.57 | 3,045,347 | +0.65(+4.69%) |
Aug 01, 2003 | 13.98 | 14.30 | 13.78 | 13.92 | 2,327,241 | -0.16(-1.14%) |
Jul 31, 2003 | 13.77 | 14.16 | 13.77 | 14.08 | 1,439,234 | +0.32(+2.34%) |
Jul 30, 2003 | 13.76 | 13.88 | 13.66 | 13.76 | 802,944 | +0.01(+0.06%) |
Jul 29, 2003 | 13.81 | 13.89 | 13.49 | 13.75 | 802,944 | +0.03(+0.20%) |
Jul 28, 2003 | 13.74 | 13.79 | 13.63 | 13.72 | 1,510,529 | -0.06(-0.45%) |
Jul 25, 2003 | 13.76 | 14.04 | 13.63 | 13.79 | 2,195,618 | -0.22(-1.59%) |
Jul 24, 2003 | 14.18 | 14.26 | 13.90 | 14.01 | 1,447,628 | -0.15(-1.07%) |
Jul 23, 2003 | 14.57 | 14.58 | 13.91 | 14.16 | 1,216,840 | -0.39(-2.70%) |
Jul 22, 2003 | 14.03 | 14.61 | 13.87 | 14.55 | 946,767 | +0.46(+3.30%) |
Jul 21, 2003 | 14.97 | 14.97 | 13.87 | 14.09 | 1,476,057 | -0.71(-4.83%) |
Jul 18, 2003 | 14.25 | 14.80 | 14.14 | 14.80 | 1,025,562 | +0.55(+3.89%) |
Jul 17, 2003 | 14.23 | 14.32 | 14.02 | 14.25 | 1,299,328 | -0.05(-0.37%) |
Jul 16, 2003 | 14.00 | 14.36 | 13.97 | 14.30 | 2,338,993 | +0.26(+1.84%) |
Jul 15, 2003 | 14.34 | 14.42 | 13.81 | 14.05 | 1,052,535 | -0.22(-1.57%) |
Jul 14, 2003 | 14.30 | 14.63 | 14.16 | 14.27 | 1,070,443 | +0.19(+1.33%) |
Jul 11, 2003 | 14.03 | 14.25 | 13.76 | 14.08 | 988,403 | +0.03(+0.19%) |
Jul 10, 2003 | 14.47 | 14.48 | 14.05 | 14.05 | 984,597 | -0.28(-1.93%) |
Jul 09, 2003 | 14.22 | 14.51 | 14.13 | 14.33 | 1,137,934 | +0.03(+0.19%) |
Jul 08, 2003 | 13.96 | 14.47 | 13.96 | 14.30 | 960,198 | +0.19(+1.33%) |
Jul 07, 2003 | 14.08 | 14.38 | 13.89 | 14.12 | 1,626,483 | +0.17(+1.22%) |
Jul 03, 2003 | 14.28 | 14.29 | 13.90 | 13.95 | 589,393 | -0.42(-2.92%) |
Jul 02, 2003 | 13.96 | 14.38 | 13.96 | 14.37 | 958,071 | +0.40(+2.88%) |
Jul 01, 2003 | 14.40 | 14.44 | 13.84 | 13.96 | 2,957,710 | -0.66(-4.52%) |
Jun 30, 2003 | 14.74 | 14.90 | 14.38 | 14.63 | 1,076,151 | -0.05(-0.37%) |
Jun 27, 2003 | 15.05 | 15.07 | 14.66 | 14.68 | 618,605 | -0.33(-2.20%) |
Jun 26, 2003 | 14.69 | 15.17 | 14.61 | 15.01 | 1,095,067 | +0.33(+2.25%) |
Jun 25, 2003 | 14.87 | 15.08 | 14.67 | 14.68 | 547,085 | -0.19(-1.26%) |
Jun 24, 2003 | 14.75 | 14.97 | 14.71 | 14.87 | 801,489 | +0.12(+0.79%) |
Jun 23, 2003 | 14.83 | 14.92 | 14.72 | 14.75 | 1,562,462 | -0.30(-2.02%) |
Jun 20, 2003 | 15.59 | 15.67 | 15.05 | 15.05 | 2,286,948 | -0.41(-2.66%) |
Jun 19, 2003 | 15.56 | 15.98 | 15.43 | 15.47 | 1,615,067 | -0.07(-0.46%) |
Jun 18, 2003 | 15.89 | 15.89 | 15.44 | 15.54 | 1,842,609 | -0.40(-2.52%) |
Jun 17, 2003 | 15.28 | 15.94 | 15.23 | 15.94 | 1,428,601 | +0.72(+4.76%) |
Jun 16, 2003 | 14.92 | 15.22 | 14.85 | 15.22 | 802,161 | +0.35(+2.34%) |
Jun 13, 2003 | 15.14 | 15.15 | 14.78 | 14.87 | 743,289 | -0.18(-1.19%) |
Jun 12, 2003 | 15.05 | 15.19 | 14.93 | 15.05 | 854,094 | +0.13(+0.84%) |
Jun 11, 2003 | 14.74 | 15.00 | 14.70 | 14.92 | 1,039,664 | +0.22(+1.52%) |
Jun 10, 2003 | 14.55 | 14.72 | 14.49 | 14.70 | 561,524 | +0.23(+1.61%) |
Jun 09, 2003 | 14.59 | 14.70 | 14.44 | 14.47 | 1,405,545 | -0.13(-0.86%) |
Jun 06, 2003 | 15.03 | 15.14 | 14.47 | 14.59 | 1,517,357 | -0.08(-0.55%) |
Jun 05, 2003 | 14.58 | 14.79 | 14.52 | 14.67 | 1,164,683 | -0.04(-0.30%) |
Jun 04, 2003 | 14.27 | 14.80 | 14.19 | 14.72 | 1,253,104 | +0.42(+2.94%) |
Jun 03, 2003 | 14.66 | 14.67 | 14.18 | 14.30 | 1,665,992 | -0.43(-2.91%) |