Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 29, 2003 | 15.35 | 15.46 | 15.27 | 15.45 | 1,168,116 | +0.10(+0.62%) |
Aug 28, 2003 | 15.39 | 15.40 | 15.21 | 15.35 | 1,130,471 | -0.03(-0.21%) |
Aug 27, 2003 | 15.22 | 15.44 | 15.22 | 15.39 | 968,034 | +0.12(+0.77%) |
Aug 26, 2003 | 15.06 | 15.27 | 14.93 | 15.27 | 775,481 | +0.21(+1.38%) |
Aug 25, 2003 | 15.17 | 15.17 | 14.89 | 15.06 | 1,124,071 | -0.09(-0.56%) |
Aug 22, 2003 | 15.53 | 15.53 | 15.14 | 15.15 | 1,223,265 | -0.32(-2.06%) |
Aug 21, 2003 | 15.57 | 15.58 | 15.35 | 15.47 | 1,292,531 | -0.01(-0.07%) |
Aug 20, 2003 | 15.36 | 15.53 | 15.33 | 15.48 | 1,540,798 | +0.12(+0.76%) |
Aug 19, 2003 | 15.34 | 15.36 | 15.23 | 15.36 | 1,236,817 | +0.11(+0.73%) |
Aug 18, 2003 | 15.17 | 15.40 | 15.15 | 15.25 | 1,550,586 | +0.11(+0.74%) |
Aug 15, 2003 | 15.30 | 15.30 | 15.13 | 15.14 | 823,478 | -0.11(-0.70%) |
Aug 14, 2003 | 15.12 | 15.27 | 15.04 | 15.24 | 2,156,102 | +0.20(+1.34%) |
Aug 13, 2003 | 15.22 | 15.25 | 14.93 | 15.04 | 1,814,664 | -0.18(-1.15%) |
Aug 12, 2003 | 15.30 | 15.32 | 15.04 | 15.22 | 1,170,562 | -0.04(-0.24%) |
Aug 11, 2003 | 15.21 | 15.32 | 15.20 | 15.25 | 2,138,597 | +0.01(+0.07%) |
Aug 08, 2003 | 15.33 | 15.33 | 15.17 | 15.24 | 1,086,615 | -0.03(-0.17%) |
Aug 07, 2003 | 15.13 | 15.27 | 15.04 | 15.27 | 1,779,278 | +0.14(+0.91%) |
Aug 06, 2003 | 15.04 | 15.16 | 14.93 | 15.13 | 1,690,624 | +0.01(+0.07%) |
Aug 05, 2003 | 15.06 | 15.22 | 15.02 | 15.12 | 2,495,092 | +0.06(+0.39%) |
Aug 04, 2003 | 14.88 | 15.12 | 14.78 | 15.06 | 2,438,437 | +0.13(+0.89%) |
Aug 01, 2003 | 14.80 | 14.93 | 14.74 | 14.93 | 3,464,821 | +0.11(+0.72%) |
Jul 31, 2003 | 14.80 | 14.88 | 14.69 | 14.82 | 3,908,652 | +0.13(+0.90%) |
Jul 30, 2003 | 14.53 | 14.75 | 14.50 | 14.69 | 3,746,403 | +0.19(+1.28%) |
Jul 29, 2003 | 14.45 | 14.57 | 14.40 | 14.50 | 2,402,675 | +0.05(+0.37%) |
Jul 28, 2003 | 14.50 | 14.51 | 14.37 | 14.45 | 2,057,472 | +0.05(+0.37%) |
Jul 25, 2003 | 14.16 | 14.47 | 14.16 | 14.40 | 1,938,891 | +0.24(+1.69%) |
Jul 24, 2003 | 14.13 | 14.23 | 14.08 | 14.16 | 754,024 | +0.06(+0.45%) |
Jul 23, 2003 | 14.24 | 14.24 | 14.07 | 14.09 | 969,351 | -0.14(-1.01%) |
Jul 22, 2003 | 14.09 | 14.26 | 14.03 | 14.24 | 1,358,974 | +0.21(+1.52%) |
Jul 21, 2003 | 14.03 | 14.09 | 13.90 | 14.03 | 1,063,651 | +0.00(+0.00%) |
Jul 18, 2003 | 13.97 | 14.09 | 13.92 | 14.03 | 1,007,937 | +0.05(+0.38%) |
Jul 17, 2003 | 14.03 | 14.12 | 13.86 | 13.97 | 1,128,400 | -0.11(-0.76%) |
Jul 16, 2003 | 14.26 | 14.27 | 14.01 | 14.08 | 1,223,265 | -0.11(-0.75%) |
Jul 15, 2003 | 14.29 | 14.30 | 14.11 | 14.19 | 1,251,687 | -0.07(-0.48%) |
Jul 14, 2003 | 14.38 | 14.45 | 14.21 | 14.25 | 1,230,418 | -0.01(-0.07%) |
Jul 11, 2003 | 14.09 | 14.33 | 14.09 | 14.26 | 1,837,439 | +0.25(+1.78%) |
Jul 10, 2003 | 14.28 | 14.29 | 13.96 | 14.02 | 1,188,067 | -0.29(-2.04%) |
Jul 09, 2003 | 14.41 | 14.45 | 14.16 | 14.31 | 1,761,208 | -0.13(-0.92%) |
Jul 08, 2003 | 14.39 | 14.44 | 14.30 | 14.44 | 1,224,959 | +0.05(+0.37%) |
Jul 07, 2003 | 14.24 | 14.42 | 14.16 | 14.39 | 1,399,254 | +0.19(+1.35%) |
Jul 03, 2003 | 14.15 | 14.21 | 14.08 | 14.20 | 890,297 | -0.03(-0.22%) |
Jul 02, 2003 | 13.94 | 14.23 | 13.89 | 14.23 | 1,203,313 | +0.29(+2.06%) |
Jul 01, 2003 | 13.79 | 13.96 | 13.65 | 13.94 | 1,977,289 | +0.15(+1.12%) |
Jun 30, 2003 | 13.89 | 13.95 | 13.70 | 13.79 | 2,366,536 | -0.11(-0.76%) |
Jun 27, 2003 | 13.81 | 13.98 | 13.76 | 13.89 | 1,195,408 | +0.09(+0.65%) |
Jun 26, 2003 | 13.65 | 13.82 | 13.63 | 13.80 | 1,839,886 | +0.12(+0.89%) |
Jun 25, 2003 | 13.72 | 13.79 | 13.60 | 13.68 | 2,212,004 | +0.00(+0.00%) |
Jun 24, 2003 | 13.56 | 13.73 | 13.53 | 13.68 | 2,447,848 | +0.12(+0.86%) |
Jun 23, 2003 | 13.81 | 13.82 | 13.54 | 13.56 | 2,425,826 | -0.28(-2.00%) |
Jun 20, 2003 | 13.89 | 13.93 | 13.81 | 13.84 | 2,409,827 | -0.01(-0.04%) |
Jun 19, 2003 | 13.89 | 13.92 | 13.76 | 13.85 | 1,831,039 | -0.02(-0.15%) |
Jun 18, 2003 | 14.03 | 14.09 | 13.85 | 13.87 | 4,625,031 | -0.50(-3.51%) |
Jun 17, 2003 | 14.42 | 14.47 | 14.31 | 14.37 | 3,764,661 | -0.03(-0.18%) |
Jun 16, 2003 | 14.24 | 14.42 | 14.21 | 14.40 | 2,042,414 | +0.19(+1.35%) |
Jun 13, 2003 | 14.53 | 14.56 | 14.14 | 14.21 | 1,413,747 | -0.27(-1.87%) |
Jun 12, 2003 | 14.74 | 14.75 | 14.45 | 14.48 | 1,346,552 | -0.23(-1.55%) |
Jun 11, 2003 | 14.74 | 14.76 | 14.61 | 14.71 | 1,394,925 | -0.03(-0.22%) |
Jun 10, 2003 | 14.50 | 14.74 | 14.47 | 14.74 | 1,556,421 | +0.13(+0.87%) |
Jun 09, 2003 | 14.72 | 14.72 | 14.54 | 14.61 | 2,557,018 | -0.13(-0.90%) |
Jun 06, 2003 | 14.49 | 14.85 | 14.48 | 14.74 | 2,053,520 | +0.27(+1.83%) |
Jun 05, 2003 | 14.38 | 14.48 | 14.30 | 14.48 | 1,463,250 | +0.12(+0.85%) |
Jun 04, 2003 | 14.18 | 14.41 | 14.15 | 14.36 | 1,445,934 | +0.18(+1.24%) |
Jun 03, 2003 | 14.01 | 14.18 | 13.86 | 14.18 | 1,695,518 | +0.06(+0.45%) |