Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 29, 2003 | 15.24 | 15.30 | 15.19 | 15.29 | 1,942,657 | +0.04(+0.28%) |
Aug 28, 2003 | 15.13 | 15.27 | 14.96 | 15.25 | 1,534,981 | +0.11(+0.73%) |
Aug 27, 2003 | 15.09 | 15.14 | 14.92 | 15.14 | 2,403,828 | +0.03(+0.22%) |
Aug 26, 2003 | 14.88 | 15.17 | 14.88 | 15.11 | 3,796,347 | +0.34(+2.33%) |
Aug 25, 2003 | 14.83 | 14.91 | 14.53 | 14.76 | 2,016,141 | +0.03(+0.19%) |
Aug 22, 2003 | 15.08 | 15.18 | 14.73 | 14.73 | 2,472,525 | -0.19(-1.30%) |
Aug 21, 2003 | 14.86 | 15.01 | 14.68 | 14.93 | 1,944,628 | +0.07(+0.48%) |
Aug 20, 2003 | 14.74 | 15.00 | 14.71 | 14.86 | 2,659,752 | +0.03(+0.22%) |
Aug 19, 2003 | 14.77 | 14.84 | 14.59 | 14.82 | 2,581,201 | -0.03(-0.21%) |
Aug 18, 2003 | 14.30 | 14.91 | 14.28 | 14.86 | 4,186,287 | +0.66(+4.67%) |
Aug 15, 2003 | 14.27 | 14.42 | 14.18 | 14.19 | 2,626,248 | -0.08(-0.54%) |
Aug 14, 2003 | 14.03 | 14.34 | 13.98 | 14.27 | 2,592,744 | +0.20(+1.39%) |
Aug 13, 2003 | 14.09 | 14.13 | 13.85 | 14.07 | 2,180,281 | -0.04(-0.29%) |
Aug 12, 2003 | 14.05 | 14.12 | 13.92 | 14.12 | 1,905,212 | +0.10(+0.74%) |
Aug 11, 2003 | 13.83 | 14.04 | 13.79 | 14.01 | 2,337,665 | +0.13(+0.93%) |
Aug 08, 2003 | 14.01 | 14.03 | 13.76 | 13.88 | 1,983,763 | -0.13(-0.93%) |
Aug 07, 2003 | 13.94 | 14.06 | 13.85 | 14.01 | 2,355,965 | +0.07(+0.51%) |
Aug 06, 2003 | 13.85 | 14.02 | 13.72 | 13.94 | 2,568,813 | +0.04(+0.32%) |
Aug 05, 2003 | 14.06 | 14.10 | 13.85 | 13.90 | 2,649,616 | -0.20(-1.41%) |
Aug 04, 2003 | 13.99 | 14.16 | 13.69 | 14.10 | 2,693,819 | +0.02(+0.16%) |
Aug 01, 2003 | 14.12 | 14.23 | 14.03 | 14.07 | 2,146,214 | -0.02(-0.13%) |
Jul 31, 2003 | 14.11 | 14.29 | 14.02 | 14.09 | 3,252,685 | +0.19(+1.34%) |
Jul 30, 2003 | 13.88 | 14.03 | 13.81 | 13.90 | 1,664,773 | -0.01(-0.04%) |
Jul 29, 2003 | 14.01 | 14.08 | 13.77 | 13.91 | 1,810,331 | -0.15(-1.09%) |
Jul 28, 2003 | 14.05 | 14.20 | 13.89 | 14.06 | 2,259,114 | +0.05(+0.38%) |
Jul 25, 2003 | 13.91 | 14.04 | 13.64 | 14.01 | 2,926,938 | +0.10(+0.73%) |
Jul 24, 2003 | 14.00 | 14.18 | 13.85 | 13.91 | 3,429,213 | -0.09(-0.63%) |
Jul 23, 2003 | 14.09 | 14.09 | 13.90 | 14.00 | 1,858,194 | -0.09(-0.67%) |
Jul 22, 2003 | 14.02 | 14.19 | 13.96 | 14.09 | 2,517,290 | +0.07(+0.49%) |
Jul 21, 2003 | 14.11 | 14.15 | 13.97 | 14.02 | 3,211,016 | -0.09(-0.62%) |
Jul 18, 2003 | 13.76 | 14.12 | 13.65 | 14.11 | 4,181,219 | +0.56(+4.10%) |
Jul 17, 2003 | 13.85 | 13.86 | 13.52 | 13.55 | 3,245,365 | -0.21(-1.52%) |
Jul 16, 2003 | 13.34 | 13.92 | 13.32 | 13.76 | 8,529,394 | +0.62(+4.72%) |
Jul 15, 2003 | 13.15 | 13.27 | 12.96 | 13.14 | 5,360,328 | +0.26(+2.03%) |
Jul 14, 2003 | 13.05 | 13.05 | 12.83 | 12.88 | 3,618,130 | -0.09(-0.67%) |
Jul 11, 2003 | 13.07 | 13.12 | 12.90 | 12.97 | 4,585,235 | -0.13(-0.98%) |
Jul 10, 2003 | 13.32 | 13.39 | 13.03 | 13.10 | 3,979,351 | -0.25(-1.85%) |
Jul 09, 2003 | 13.36 | 13.43 | 13.25 | 13.34 | 3,535,919 | -0.05(-0.36%) |
Jul 08, 2003 | 13.11 | 13.41 | 13.07 | 13.39 | 3,955,139 | +0.29(+2.21%) |
Jul 07, 2003 | 12.90 | 13.15 | 12.90 | 13.10 | 3,099,806 | +0.21(+1.61%) |
Jul 03, 2003 | 12.95 | 12.99 | 12.84 | 12.89 | 2,055,838 | -0.16(-1.22%) |
Jul 02, 2003 | 13.05 | 13.05 | 12.64 | 13.05 | 3,362,206 | -0.05(-0.38%) |
Jul 01, 2003 | 12.88 | 13.11 | 12.82 | 13.10 | 3,548,870 | +0.23(+1.77%) |
Jun 30, 2003 | 12.91 | 12.97 | 12.68 | 12.88 | 5,082,443 | -0.08(-0.60%) |
Jun 27, 2003 | 13.17 | 13.17 | 12.86 | 12.95 | 4,396,601 | -0.21(-1.63%) |
Jun 26, 2003 | 13.12 | 13.30 | 13.00 | 13.17 | 2,540,658 | +0.06(+0.46%) |
Jun 25, 2003 | 12.99 | 13.36 | 12.96 | 13.11 | 4,405,328 | +0.08(+0.63%) |
Jun 24, 2003 | 13.11 | 13.21 | 12.89 | 13.03 | 3,575,616 | -0.09(-0.65%) |
Jun 23, 2003 | 13.33 | 13.33 | 13.04 | 13.11 | 5,574,020 | -0.44(-3.25%) |
Jun 20, 2003 | 13.17 | 13.58 | 13.06 | 13.55 | 7,578,899 | +0.45(+3.44%) |
Jun 19, 2003 | 13.66 | 13.66 | 13.10 | 13.10 | 5,278,680 | -0.57(-4.16%) |
Jun 18, 2003 | 13.47 | 13.77 | 13.45 | 13.67 | 4,464,453 | +0.16(+1.18%) |
Jun 17, 2003 | 13.02 | 13.65 | 12.93 | 13.51 | 6,101,635 | +0.48(+3.72%) |
Jun 16, 2003 | 12.82 | 13.12 | 12.81 | 13.02 | 3,426,116 | +0.24(+1.85%) |
Jun 13, 2003 | 13.00 | 13.00 | 12.59 | 12.79 | 4,803,433 | -0.22(-1.72%) |
Jun 12, 2003 | 13.00 | 13.14 | 12.86 | 13.01 | 7,043,120 | +0.22(+1.73%) |
Jun 11, 2003 | 12.28 | 12.79 | 12.25 | 12.79 | 7,761,340 | +0.55(+4.50%) |
Jun 10, 2003 | 11.90 | 12.39 | 11.82 | 12.24 | 5,144,102 | +0.31(+2.57%) |
Jun 09, 2003 | 12.12 | 12.16 | 11.93 | 11.93 | 9,585,468 | -0.25(-2.07%) |
Jun 06, 2003 | 12.12 | 12.30 | 12.11 | 12.18 | 4,574,818 | +0.07(+0.59%) |
Jun 05, 2003 | 12.20 | 12.27 | 12.00 | 12.11 | 3,689,642 | -0.09(-0.70%) |
Jun 04, 2003 | 12.10 | 12.40 | 12.09 | 12.20 | 6,173,147 | +0.23(+1.93%) |
Jun 03, 2003 | 12.01 | 12.01 | 11.81 | 11.97 | 4,592,274 | -0.04(-0.37%) |