Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 29, 2003 | 13.35 | 13.53 | 13.26 | 13.50 | 9,559,968 | +0.16(+1.21%) |
Aug 28, 2003 | 13.35 | 13.40 | 13.10 | 13.34 | 8,310,913 | +0.04(+0.30%) |
Aug 27, 2003 | 13.37 | 13.40 | 13.24 | 13.30 | 10,208,522 | -0.08(-0.63%) |
Aug 26, 2003 | 13.26 | 13.44 | 13.26 | 13.39 | 16,409,622 | +0.12(+0.91%) |
Aug 25, 2003 | 13.04 | 13.37 | 12.88 | 13.26 | 17,414,836 | +0.20(+1.57%) |
Aug 22, 2003 | 13.34 | 13.34 | 13.00 | 13.06 | 23,004,094 | +0.13(+0.98%) |
Aug 21, 2003 | 13.08 | 13.12 | 12.85 | 12.93 | 13,984,934 | -0.13(-1.03%) |
Aug 20, 2003 | 13.13 | 13.19 | 12.96 | 13.07 | 14,131,180 | -0.18(-1.34%) |
Aug 19, 2003 | 13.37 | 13.37 | 13.14 | 13.24 | 9,437,301 | -0.09(-0.65%) |
Aug 18, 2003 | 13.40 | 13.42 | 13.20 | 13.33 | 8,509,688 | +0.04(+0.28%) |
Aug 15, 2003 | 13.25 | 13.32 | 13.12 | 13.29 | 7,855,762 | +0.03(+0.20%) |
Aug 14, 2003 | 13.19 | 13.33 | 13.14 | 13.27 | 9,552,805 | +0.06(+0.46%) |
Aug 13, 2003 | 13.27 | 13.30 | 13.12 | 13.21 | 8,204,960 | -0.05(-0.38%) |
Aug 12, 2003 | 13.35 | 13.40 | 13.09 | 13.26 | 11,725,295 | -0.01(-0.08%) |
Aug 11, 2003 | 13.37 | 13.46 | 13.20 | 13.27 | 7,216,461 | -0.10(-0.75%) |
Aug 08, 2003 | 13.50 | 13.57 | 13.30 | 13.37 | 9,741,133 | -0.00(-0.03%) |
Aug 07, 2003 | 12.94 | 13.40 | 12.79 | 13.37 | 17,333,654 | +0.44(+3.39%) |
Aug 06, 2003 | 12.65 | 13.08 | 12.62 | 12.93 | 15,520,212 | +0.25(+1.98%) |
Aug 05, 2003 | 12.92 | 13.03 | 12.61 | 12.68 | 14,616,475 | -0.22(-1.69%) |
Aug 04, 2003 | 12.91 | 12.92 | 12.66 | 12.90 | 11,275,516 | -0.01(-0.10%) |
Aug 01, 2003 | 13.15 | 13.15 | 12.84 | 12.91 | 10,643,676 | -0.24(-1.81%) |
Jul 31, 2003 | 13.35 | 13.44 | 13.03 | 13.15 | 12,237,452 | -0.01(-0.08%) |
Jul 30, 2003 | 13.08 | 13.19 | 12.90 | 13.16 | 19,747,300 | +0.12(+0.95%) |
Jul 29, 2003 | 13.23 | 13.23 | 12.93 | 13.04 | 18,491,082 | -0.15(-1.12%) |
Jul 28, 2003 | 13.48 | 13.48 | 13.12 | 13.18 | 17,152,490 | -0.29(-2.19%) |
Jul 25, 2003 | 13.41 | 13.59 | 13.32 | 13.48 | 12,654,102 | +0.07(+0.55%) |
Jul 24, 2003 | 13.60 | 13.81 | 13.40 | 13.41 | 16,161,304 | -0.26(-1.94%) |
Jul 23, 2003 | 13.74 | 13.76 | 13.44 | 13.67 | 18,303,948 | -0.21(-1.54%) |
Jul 22, 2003 | 13.84 | 13.99 | 13.55 | 13.88 | 12,366,386 | +0.05(+0.34%) |
Jul 21, 2003 | 13.87 | 13.87 | 13.64 | 13.84 | 11,053,163 | -0.03(-0.24%) |
Jul 18, 2003 | 13.68 | 13.96 | 13.68 | 13.87 | 12,649,923 | -0.22(-1.55%) |
Jul 17, 2003 | 14.21 | 14.39 | 13.94 | 14.09 | 8,524,312 | -0.12(-0.83%) |
Jul 16, 2003 | 14.44 | 14.50 | 14.13 | 14.21 | 11,035,554 | -0.25(-1.74%) |
Jul 15, 2003 | 14.78 | 14.85 | 14.38 | 14.46 | 18,007,278 | -0.30(-2.02%) |
Jul 14, 2003 | 14.83 | 15.01 | 14.73 | 14.76 | 9,947,071 | +0.01(+0.05%) |
Jul 11, 2003 | 14.55 | 14.80 | 14.51 | 14.75 | 10,099,285 | +0.16(+1.08%) |
Jul 10, 2003 | 14.41 | 14.66 | 14.21 | 14.59 | 16,259,199 | -0.04(-0.30%) |
Jul 09, 2003 | 14.81 | 14.96 | 14.58 | 14.64 | 8,047,373 | -0.27(-1.84%) |
Jul 08, 2003 | 15.07 | 15.11 | 14.86 | 14.91 | 7,624,157 | -0.16(-1.07%) |
Jul 07, 2003 | 14.82 | 15.07 | 14.76 | 15.07 | 10,371,182 | +0.25(+1.72%) |
Jul 03, 2003 | 14.79 | 14.95 | 14.68 | 14.82 | 5,024,870 | +0.01(+0.09%) |
Jul 02, 2003 | 14.54 | 14.85 | 14.49 | 14.80 | 8,566,694 | +0.21(+1.45%) |
Jul 01, 2003 | 14.63 | 14.67 | 14.17 | 14.59 | 13,917,184 | -0.07(-0.48%) |
Jun 30, 2003 | 14.68 | 14.83 | 14.52 | 14.66 | 8,477,454 | +0.05(+0.37%) |
Jun 27, 2003 | 15.02 | 15.02 | 14.51 | 14.61 | 10,932,287 | -0.41(-2.72%) |
Jun 26, 2003 | 14.84 | 15.07 | 14.74 | 15.02 | 7,596,699 | +0.15(+1.04%) |
Jun 25, 2003 | 14.98 | 15.13 | 14.86 | 14.86 | 9,747,998 | -0.02(-0.16%) |
Jun 24, 2003 | 14.91 | 15.05 | 14.78 | 14.89 | 9,120,635 | +0.03(+0.18%) |
Jun 23, 2003 | 15.23 | 15.24 | 14.76 | 14.86 | 10,625,172 | -0.42(-2.76%) |
Jun 20, 2003 | 15.38 | 15.49 | 15.21 | 15.28 | 15,538,418 | +0.00(+0.02%) |
Jun 19, 2003 | 15.53 | 15.53 | 15.11 | 15.28 | 10,991,083 | -0.13(-0.87%) |
Jun 18, 2003 | 15.58 | 15.61 | 15.34 | 15.41 | 11,531,296 | -0.17(-1.08%) |
Jun 17, 2003 | 15.58 | 15.73 | 15.50 | 15.58 | 14,699,149 | +0.09(+0.61%) |
Jun 16, 2003 | 15.28 | 15.56 | 15.23 | 15.49 | 11,339,386 | +0.21(+1.36%) |
Jun 13, 2003 | 15.36 | 15.39 | 15.21 | 15.28 | 9,348,062 | -0.04(-0.28%) |
Jun 12, 2003 | 15.36 | 15.36 | 15.17 | 15.32 | 7,852,181 | +0.04(+0.29%) |
Jun 11, 2003 | 15.25 | 15.34 | 15.19 | 15.28 | 11,026,899 | -0.03(-0.18%) |
Jun 10, 2003 | 15.20 | 15.33 | 15.06 | 15.31 | 7,255,261 | +0.26(+1.76%) |
Jun 09, 2003 | 15.15 | 15.33 | 14.98 | 15.04 | 7,913,663 | -0.11(-0.71%) |
Jun 06, 2003 | 15.19 | 15.54 | 15.09 | 15.15 | 10,436,246 | -0.01(-0.07%) |
Jun 05, 2003 | 14.88 | 15.16 | 14.81 | 15.16 | 8,610,269 | +0.19(+1.30%) |
Jun 04, 2003 | 15.16 | 15.16 | 14.69 | 14.96 | 7,169,603 | +0.20(+1.38%) |
Jun 03, 2003 | 14.74 | 14.88 | 14.63 | 14.76 | 9,411,634 | +0.04(+0.27%) |