Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 29, 2003 | 14.96 | 15.19 | 14.94 | 15.18 | 11,962,043 | +0.18(+1.21%) |
Aug 28, 2003 | 14.88 | 15.04 | 14.83 | 15.00 | 10,563,482 | +0.13(+0.86%) |
Aug 27, 2003 | 14.92 | 14.98 | 14.84 | 14.87 | 9,809,246 | -0.05(-0.33%) |
Aug 26, 2003 | 14.87 | 14.98 | 14.79 | 14.92 | 18,509,720 | +0.04(+0.30%) |
Aug 25, 2003 | 15.03 | 15.06 | 14.87 | 14.87 | 18,308,434 | -0.14(-0.92%) |
Aug 22, 2003 | 15.57 | 15.59 | 14.98 | 15.01 | 23,915,992 | -0.50(-3.22%) |
Aug 21, 2003 | 15.65 | 15.74 | 15.46 | 15.51 | 12,145,576 | -0.14(-0.88%) |
Aug 20, 2003 | 15.55 | 15.70 | 15.45 | 15.65 | 9,433,303 | +0.10(+0.62%) |
Aug 19, 2003 | 15.66 | 15.67 | 15.42 | 15.55 | 12,734,293 | +0.03(+0.17%) |
Aug 18, 2003 | 15.54 | 15.58 | 15.45 | 15.53 | 8,862,339 | -0.08(-0.53%) |
Aug 15, 2003 | 15.59 | 15.61 | 15.53 | 15.61 | 4,505,575 | +0.02(+0.10%) |
Aug 14, 2003 | 15.50 | 15.61 | 15.38 | 15.59 | 7,828,234 | +0.12(+0.78%) |
Aug 13, 2003 | 15.60 | 15.65 | 15.42 | 15.47 | 7,972,345 | -0.12(-0.79%) |
Aug 12, 2003 | 15.44 | 15.61 | 15.42 | 15.60 | 9,243,765 | +0.16(+1.02%) |
Aug 11, 2003 | 15.52 | 15.60 | 15.34 | 15.44 | 10,993,206 | -0.13(-0.84%) |
Aug 08, 2003 | 15.51 | 15.58 | 15.46 | 15.57 | 8,068,681 | +0.15(+0.94%) |
Aug 07, 2003 | 15.36 | 15.44 | 15.25 | 15.42 | 11,806,183 | -0.01(-0.09%) |
Aug 06, 2003 | 15.28 | 15.56 | 15.23 | 15.44 | 13,275,494 | +0.15(+1.00%) |
Aug 05, 2003 | 15.52 | 15.62 | 15.23 | 15.28 | 15,701,111 | -0.34(-2.21%) |
Aug 04, 2003 | 15.46 | 15.65 | 15.30 | 15.63 | 15,672,915 | +0.16(+1.07%) |
Aug 01, 2003 | 15.81 | 15.81 | 15.43 | 15.46 | 16,587,450 | -0.35(-2.22%) |
Jul 31, 2003 | 15.97 | 16.05 | 15.80 | 15.81 | 12,813,659 | -0.03(-0.22%) |
Jul 30, 2003 | 15.87 | 15.97 | 15.78 | 15.85 | 9,515,540 | -0.02(-0.16%) |
Jul 29, 2003 | 15.86 | 16.00 | 15.73 | 15.87 | 11,044,376 | +0.01(+0.06%) |
Jul 28, 2003 | 15.93 | 15.99 | 15.84 | 15.86 | 8,714,050 | -0.13(-0.84%) |
Jul 25, 2003 | 15.73 | 16.00 | 15.66 | 16.00 | 9,549,218 | +0.30(+1.92%) |
Jul 24, 2003 | 15.97 | 16.08 | 15.66 | 15.70 | 11,979,274 | -0.27(-1.68%) |
Jul 23, 2003 | 15.90 | 16.02 | 15.83 | 15.96 | 8,622,675 | +0.03(+0.20%) |
Jul 22, 2003 | 15.73 | 16.03 | 15.68 | 15.93 | 12,623,598 | +0.19(+1.23%) |
Jul 21, 2003 | 15.92 | 15.92 | 15.65 | 15.74 | 12,208,233 | -0.19(-1.17%) |
Jul 18, 2003 | 15.67 | 15.92 | 15.66 | 15.92 | 13,526,906 | +0.31(+2.00%) |
Jul 17, 2003 | 15.74 | 15.81 | 15.56 | 15.61 | 14,300,201 | -0.24(-1.52%) |
Jul 16, 2003 | 16.03 | 16.04 | 15.72 | 15.85 | 16,606,247 | -0.14(-0.86%) |
Jul 15, 2003 | 16.09 | 16.16 | 15.86 | 15.99 | 22,963,602 | +0.01(+0.05%) |
Jul 14, 2003 | 15.97 | 16.26 | 15.92 | 15.98 | 30,458,188 | +0.11(+0.70%) |
Jul 11, 2003 | 15.70 | 15.87 | 15.69 | 15.87 | 15,090,204 | +0.25(+1.57%) |
Jul 10, 2003 | 15.68 | 15.70 | 15.53 | 15.63 | 14,143,819 | -0.05(-0.31%) |
Jul 09, 2003 | 15.53 | 15.87 | 15.34 | 15.68 | 13,994,747 | +0.07(+0.45%) |
Jul 08, 2003 | 15.46 | 15.66 | 15.46 | 15.60 | 11,870,146 | +0.11(+0.72%) |
Jul 07, 2003 | 15.36 | 15.51 | 15.34 | 15.49 | 14,168,882 | +0.17(+1.11%) |
Jul 03, 2003 | 15.40 | 15.46 | 15.23 | 15.32 | 11,909,828 | -0.07(-0.49%) |
Jul 02, 2003 | 15.29 | 15.44 | 15.29 | 15.40 | 24,968,634 | +0.08(+0.50%) |
Jul 01, 2003 | 15.11 | 15.32 | 15.05 | 15.32 | 18,260,658 | +0.19(+1.23%) |
Jun 30, 2003 | 15.25 | 15.31 | 15.14 | 15.14 | 19,342,016 | -0.11(-0.73%) |
Jun 27, 2003 | 15.23 | 15.30 | 15.19 | 15.25 | 15,975,498 | -0.01(-0.06%) |
Jun 26, 2003 | 15.05 | 15.29 | 15.05 | 15.26 | 20,416,848 | +0.19(+1.28%) |
Jun 25, 2003 | 14.82 | 15.26 | 14.81 | 15.06 | 31,496,992 | +0.21(+1.42%) |
Jun 24, 2003 | 14.92 | 14.93 | 14.51 | 14.85 | 26,955,910 | -0.07(-0.48%) |
Jun 23, 2003 | 15.11 | 15.16 | 14.86 | 14.92 | 16,165,558 | -0.19(-1.25%) |
Jun 20, 2003 | 15.06 | 15.20 | 15.02 | 15.11 | 16,863,664 | +0.10(+0.64%) |
Jun 19, 2003 | 15.27 | 15.27 | 15.00 | 15.02 | 13,255,392 | -0.25(-1.66%) |
Jun 18, 2003 | 15.29 | 15.32 | 15.17 | 15.27 | 13,050,451 | -0.02(-0.14%) |
Jun 17, 2003 | 15.31 | 15.31 | 15.20 | 15.29 | 11,977,446 | -0.01(-0.06%) |
Jun 16, 2003 | 15.06 | 15.30 | 15.06 | 15.30 | 14,392,359 | +0.27(+1.78%) |
Jun 13, 2003 | 15.02 | 15.08 | 14.94 | 15.03 | 9,992,779 | +0.01(+0.06%) |
Jun 12, 2003 | 15.01 | 15.05 | 14.92 | 15.02 | 11,535,191 | +0.01(+0.06%) |
Jun 11, 2003 | 14.80 | 15.02 | 14.71 | 15.01 | 15,283,135 | +0.25(+1.67%) |
Jun 10, 2003 | 14.52 | 14.77 | 14.48 | 14.77 | 11,237,308 | +0.24(+1.68%) |
Jun 09, 2003 | 14.61 | 14.73 | 14.46 | 14.52 | 11,758,407 | -0.21(-1.42%) |
Jun 06, 2003 | 14.79 | 14.94 | 14.67 | 14.73 | 15,347,620 | +0.04(+0.26%) |
Jun 05, 2003 | 14.45 | 14.82 | 14.45 | 14.69 | 15,252,068 | +0.01(+0.08%) |
Jun 04, 2003 | 14.38 | 14.71 | 14.38 | 14.68 | 19,940,916 | +0.18(+1.26%) |
Jun 03, 2003 | 14.23 | 14.50 | 14.23 | 14.50 | 18,561,152 | +0.30(+2.13%) |