Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 29, 2003 | 15.04 | 15.20 | 14.92 | 15.18 | 1,871,348 | +0.17(+1.12%) |
Aug 28, 2003 | 15.14 | 15.18 | 14.83 | 15.01 | 2,667,532 | -0.08(-0.53%) |
Aug 27, 2003 | 15.18 | 15.30 | 15.01 | 15.09 | 2,259,645 | -0.16(-1.05%) |
Aug 26, 2003 | 15.22 | 15.34 | 15.08 | 15.25 | 2,210,221 | +0.04(+0.23%) |
Aug 25, 2003 | 15.22 | 15.38 | 15.12 | 15.22 | 1,546,547 | -0.03(-0.17%) |
Aug 22, 2003 | 15.39 | 15.54 | 15.16 | 15.24 | 3,849,537 | -0.06(-0.41%) |
Aug 21, 2003 | 15.10 | 15.33 | 15.08 | 15.30 | 3,594,537 | +0.25(+1.65%) |
Aug 20, 2003 | 15.06 | 15.26 | 15.03 | 15.06 | 2,402,062 | -0.09(-0.59%) |
Aug 19, 2003 | 15.07 | 15.17 | 14.94 | 15.14 | 1,932,818 | +0.04(+0.29%) |
Aug 18, 2003 | 15.07 | 15.14 | 15.01 | 15.10 | 2,219,003 | +0.07(+0.47%) |
Aug 15, 2003 | 15.10 | 15.10 | 14.89 | 15.03 | 898,634 | -0.07(-0.47%) |
Aug 14, 2003 | 15.03 | 15.10 | 14.93 | 15.10 | 2,033,242 | +0.18(+1.19%) |
Aug 13, 2003 | 15.01 | 15.02 | 14.75 | 14.92 | 1,126,163 | -0.04(-0.24%) |
Aug 12, 2003 | 15.04 | 15.04 | 14.66 | 14.96 | 1,428,335 | -0.10(-0.65%) |
Aug 11, 2003 | 15.00 | 15.10 | 14.83 | 15.06 | 1,620,063 | +0.12(+0.83%) |
Aug 08, 2003 | 14.71 | 14.99 | 14.58 | 14.93 | 1,741,315 | +0.26(+1.76%) |
Aug 07, 2003 | 14.45 | 14.73 | 14.44 | 14.67 | 3,124,730 | +0.08(+0.55%) |
Aug 06, 2003 | 14.33 | 14.66 | 14.24 | 14.59 | 2,588,161 | +0.27(+1.86%) |
Aug 05, 2003 | 14.48 | 14.56 | 14.30 | 14.33 | 2,716,505 | -0.26(-1.77%) |
Aug 04, 2003 | 14.45 | 14.66 | 14.22 | 14.58 | 3,414,743 | +0.12(+0.86%) |
Aug 01, 2003 | 14.48 | 14.58 | 14.09 | 14.46 | 3,524,511 | -0.12(-0.79%) |
Jul 31, 2003 | 14.61 | 14.98 | 14.39 | 14.58 | 3,282,233 | +0.12(+0.80%) |
Jul 30, 2003 | 15.06 | 15.06 | 14.39 | 14.46 | 2,822,896 | -0.59(-3.90%) |
Jul 29, 2003 | 15.13 | 15.18 | 14.97 | 15.05 | 3,390,200 | -0.09(-0.59%) |
Jul 28, 2003 | 15.10 | 15.19 | 15.01 | 15.14 | 2,931,200 | +0.04(+0.24%) |
Jul 25, 2003 | 14.74 | 15.12 | 14.74 | 15.10 | 2,299,950 | +0.33(+2.22%) |
Jul 24, 2003 | 14.97 | 15.10 | 14.74 | 14.77 | 2,560,466 | -0.09(-0.60%) |
Jul 23, 2003 | 15.10 | 15.12 | 14.82 | 14.86 | 1,993,050 | -0.15(-1.01%) |
Jul 22, 2003 | 15.19 | 15.27 | 14.94 | 15.01 | 2,411,294 | -0.07(-0.47%) |
Jul 21, 2003 | 15.28 | 15.73 | 14.83 | 15.08 | 2,916,340 | -0.01(-0.06%) |
Jul 18, 2003 | 14.94 | 15.11 | 14.60 | 15.09 | 2,162,486 | +0.16(+1.07%) |
Jul 17, 2003 | 15.11 | 15.28 | 14.83 | 14.93 | 2,174,420 | -0.26(-1.70%) |
Jul 16, 2003 | 15.04 | 15.19 | 14.75 | 15.19 | 3,923,729 | +0.15(+1.00%) |
Jul 15, 2003 | 15.46 | 15.54 | 14.92 | 15.04 | 4,073,126 | -0.55(-3.53%) |
Jul 14, 2003 | 15.69 | 15.72 | 15.47 | 15.59 | 3,168,412 | -0.10(-0.62%) |
Jul 11, 2003 | 16.01 | 16.01 | 15.12 | 15.69 | 5,726,965 | -0.33(-2.05%) |
Jul 10, 2003 | 16.03 | 16.19 | 15.93 | 16.01 | 2,800,605 | -0.18(-1.10%) |
Jul 09, 2003 | 15.99 | 16.21 | 15.94 | 16.19 | 3,016,988 | +0.07(+0.44%) |
Jul 08, 2003 | 15.67 | 16.17 | 15.62 | 16.12 | 3,735,491 | +0.37(+2.37%) |
Jul 07, 2003 | 15.28 | 15.76 | 15.27 | 15.75 | 2,733,168 | +0.52(+3.44%) |
Jul 03, 2003 | 15.23 | 15.42 | 15.10 | 15.22 | 1,185,720 | -0.20(-1.27%) |
Jul 02, 2003 | 15.10 | 15.46 | 15.02 | 15.42 | 2,128,149 | +0.20(+1.34%) |
Jul 01, 2003 | 15.19 | 15.28 | 14.95 | 15.22 | 2,603,360 | -0.06(-0.41%) |
Jun 30, 2003 | 15.48 | 15.56 | 15.02 | 15.28 | 3,543,537 | -0.20(-1.32%) |
Jun 27, 2003 | 15.54 | 15.72 | 15.44 | 15.48 | 2,544,704 | -0.05(-0.34%) |
Jun 26, 2003 | 15.25 | 15.63 | 15.18 | 15.54 | 3,105,704 | +0.33(+2.16%) |
Jun 25, 2003 | 15.07 | 15.44 | 15.00 | 15.21 | 3,543,312 | +0.13(+0.88%) |
Jun 24, 2003 | 14.95 | 15.11 | 14.89 | 15.07 | 2,800,042 | +0.11(+0.71%) |
Jun 23, 2003 | 15.14 | 15.29 | 14.90 | 14.97 | 3,351,021 | -0.35(-2.26%) |
Jun 20, 2003 | 15.19 | 15.32 | 15.02 | 15.31 | 3,179,333 | +0.29(+1.95%) |
Jun 19, 2003 | 15.17 | 15.28 | 14.90 | 15.02 | 2,410,168 | -0.20(-1.34%) |
Jun 18, 2003 | 15.19 | 15.30 | 15.12 | 15.22 | 3,195,432 | -0.01(-0.06%) |
Jun 17, 2003 | 15.32 | 15.38 | 15.18 | 15.23 | 2,992,783 | -0.17(-1.10%) |
Jun 16, 2003 | 15.19 | 15.40 | 15.18 | 15.40 | 2,566,771 | +0.28(+1.88%) |
Jun 13, 2003 | 15.13 | 15.30 | 15.02 | 15.12 | 2,897,763 | +0.03(+0.18%) |
Jun 12, 2003 | 14.98 | 15.10 | 14.89 | 15.09 | 3,450,769 | +0.07(+0.47%) |
Jun 11, 2003 | 14.66 | 15.06 | 14.58 | 15.02 | 2,426,267 | +0.36(+2.42%) |
Jun 10, 2003 | 14.57 | 14.82 | 14.57 | 14.66 | 2,136,705 | +0.00(+0.00%) |
Jun 09, 2003 | 14.57 | 14.75 | 14.53 | 14.66 | 3,061,796 | -0.02(-0.12%) |
Jun 06, 2003 | 14.61 | 14.75 | 14.53 | 14.68 | 4,123,901 | +0.29(+2.04%) |
Jun 05, 2003 | 14.30 | 14.43 | 14.28 | 14.39 | 2,671,698 | -0.13(-0.92%) |
Jun 04, 2003 | 14.23 | 14.55 | 14.22 | 14.52 | 3,084,538 | +0.24(+1.68%) |
Jun 03, 2003 | 14.29 | 14.37 | 14.22 | 14.28 | 2,225,758 | -0.08(-0.56%) |