Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 29, 2003 | 14.67 | 14.81 | 14.63 | 14.79 | 7,806,590 | +0.17(+1.17%) |
Aug 28, 2003 | 14.63 | 14.75 | 14.46 | 14.62 | 7,175,151 | -0.01(-0.08%) |
Aug 27, 2003 | 14.13 | 14.78 | 14.11 | 14.63 | 9,799,388 | +0.50(+3.52%) |
Aug 26, 2003 | 13.90 | 14.24 | 13.75 | 14.13 | 7,607,521 | +0.06(+0.40%) |
Aug 25, 2003 | 14.25 | 14.26 | 13.97 | 14.07 | 5,791,517 | -0.17(-1.16%) |
Aug 22, 2003 | 14.34 | 14.39 | 14.16 | 14.24 | 9,987,437 | +0.18(+1.27%) |
Aug 21, 2003 | 14.07 | 14.17 | 13.97 | 14.06 | 9,493,165 | -0.01(-0.10%) |
Aug 20, 2003 | 14.07 | 14.10 | 13.75 | 14.07 | 6,072,886 | +0.00(+0.00%) |
Aug 19, 2003 | 13.99 | 14.11 | 13.89 | 14.07 | 7,358,510 | +0.07(+0.51%) |
Aug 18, 2003 | 14.07 | 14.15 | 13.96 | 14.00 | 6,341,360 | -0.02(-0.14%) |
Aug 15, 2003 | 13.87 | 14.05 | 13.75 | 14.02 | 3,014,871 | +0.18(+1.34%) |
Aug 14, 2003 | 14.00 | 14.02 | 13.77 | 13.84 | 5,700,072 | -0.16(-1.18%) |
Aug 13, 2003 | 13.93 | 14.16 | 13.85 | 14.00 | 9,547,563 | +0.11(+0.76%) |
Aug 12, 2003 | 13.62 | 13.90 | 13.56 | 13.90 | 7,292,153 | +0.29(+2.13%) |
Aug 11, 2003 | 13.62 | 13.73 | 13.47 | 13.61 | 9,430,326 | -0.01(-0.08%) |
Aug 08, 2003 | 13.25 | 13.70 | 13.21 | 13.62 | 14,904,599 | +0.40(+3.03%) |
Aug 07, 2003 | 12.48 | 13.25 | 12.44 | 13.22 | 32,036,002 | +1.65(+14.28%) |
Aug 06, 2003 | 11.46 | 11.80 | 11.26 | 11.57 | 11,557,008 | +0.14(+1.24%) |
Aug 05, 2003 | 11.94 | 11.94 | 11.42 | 11.42 | 11,449,619 | -0.52(-4.36%) |
Aug 04, 2003 | 12.14 | 12.23 | 11.72 | 11.94 | 10,846,785 | -0.24(-1.96%) |
Aug 01, 2003 | 12.15 | 12.34 | 12.02 | 12.18 | 10,194,712 | -0.23(-1.83%) |
Jul 31, 2003 | 12.23 | 12.61 | 12.07 | 12.41 | 9,792,354 | +0.34(+2.83%) |
Jul 30, 2003 | 12.37 | 12.38 | 12.06 | 12.07 | 8,230,051 | -0.21(-1.71%) |
Jul 29, 2003 | 12.42 | 12.50 | 12.21 | 12.28 | 6,303,844 | -0.13(-1.03%) |
Jul 28, 2003 | 12.25 | 12.56 | 12.19 | 12.41 | 5,100,521 | +0.16(+1.35%) |
Jul 25, 2003 | 11.98 | 12.24 | 11.76 | 12.24 | 9,467,373 | +0.27(+2.26%) |
Jul 24, 2003 | 12.13 | 12.20 | 11.97 | 11.97 | 7,819,721 | -0.22(-1.84%) |
Jul 23, 2003 | 12.38 | 12.41 | 12.04 | 12.20 | 6,018,019 | -0.10(-0.83%) |
Jul 22, 2003 | 12.59 | 12.62 | 12.02 | 12.30 | 7,977,756 | +0.04(+0.32%) |
Jul 21, 2003 | 12.63 | 12.63 | 12.18 | 12.26 | 6,362,931 | -0.37(-2.93%) |
Jul 18, 2003 | 12.87 | 12.87 | 12.44 | 12.63 | 5,827,861 | -0.03(-0.27%) |
Jul 17, 2003 | 12.75 | 12.82 | 12.60 | 12.66 | 8,757,619 | -0.21(-1.63%) |
Jul 16, 2003 | 12.87 | 12.93 | 12.73 | 12.87 | 5,452,936 | +0.07(+0.53%) |
Jul 15, 2003 | 13.08 | 13.08 | 12.51 | 12.81 | 7,003,281 | -0.14(-1.08%) |
Jul 14, 2003 | 13.02 | 13.32 | 12.87 | 12.95 | 7,431,666 | +0.04(+0.29%) |
Jul 11, 2003 | 12.89 | 12.99 | 12.71 | 12.91 | 4,587,257 | +0.04(+0.29%) |
Jul 10, 2003 | 12.94 | 12.94 | 12.67 | 12.87 | 7,740,937 | -0.07(-0.51%) |
Jul 09, 2003 | 13.45 | 13.45 | 12.83 | 12.94 | 8,630,064 | -0.52(-3.85%) |
Jul 08, 2003 | 12.85 | 13.48 | 12.85 | 13.45 | 7,061,899 | +0.50(+3.89%) |
Jul 07, 2003 | 12.74 | 12.95 | 12.70 | 12.95 | 6,016,378 | +0.32(+2.52%) |
Jul 03, 2003 | 12.51 | 12.78 | 12.51 | 12.63 | 3,552,052 | -0.05(-0.40%) |
Jul 02, 2003 | 12.51 | 12.74 | 12.48 | 12.68 | 5,976,049 | +0.20(+1.64%) |
Jul 01, 2003 | 12.49 | 12.49 | 12.11 | 12.48 | 7,276,444 | -0.01(-0.07%) |
Jun 30, 2003 | 12.39 | 12.57 | 12.32 | 12.49 | 4,881,053 | +0.12(+0.97%) |
Jun 27, 2003 | 12.42 | 12.57 | 12.26 | 12.37 | 5,683,425 | +0.01(+0.11%) |
Jun 26, 2003 | 12.18 | 12.40 | 12.05 | 12.35 | 4,869,095 | +0.23(+1.92%) |
Jun 25, 2003 | 12.04 | 12.42 | 12.04 | 12.12 | 6,831,411 | +0.01(+0.09%) |
Jun 24, 2003 | 12.21 | 12.47 | 11.92 | 12.11 | 8,351,743 | -0.11(-0.86%) |
Jun 23, 2003 | 12.44 | 12.48 | 12.10 | 12.21 | 6,503,616 | -0.31(-2.47%) |
Jun 20, 2003 | 12.45 | 12.55 | 12.32 | 12.52 | 6,720,036 | +0.13(+1.03%) |
Jun 19, 2003 | 12.42 | 12.77 | 12.35 | 12.40 | 7,434,479 | -0.01(-0.11%) |
Jun 18, 2003 | 12.56 | 12.65 | 12.26 | 12.41 | 13,234,438 | -0.15(-1.18%) |
Jun 17, 2003 | 12.58 | 12.65 | 12.40 | 12.56 | 11,359,112 | +0.05(+0.41%) |
Jun 16, 2003 | 12.29 | 12.68 | 12.20 | 12.51 | 16,833,386 | +0.63(+5.34%) |
Jun 13, 2003 | 12.03 | 12.08 | 11.80 | 11.87 | 6,297,513 | -0.19(-1.58%) |
Jun 12, 2003 | 12.31 | 12.34 | 12.02 | 12.06 | 6,558,717 | -0.14(-1.14%) |
Jun 11, 2003 | 12.02 | 12.22 | 11.92 | 12.20 | 7,049,238 | +0.18(+1.51%) |
Jun 10, 2003 | 11.74 | 12.02 | 11.73 | 12.02 | 6,586,620 | +0.29(+2.45%) |
Jun 09, 2003 | 11.74 | 11.91 | 11.60 | 11.73 | 6,812,653 | -0.17(-1.43%) |
Jun 06, 2003 | 12.31 | 12.48 | 11.77 | 11.90 | 12,788,233 | -0.26(-2.17%) |
Jun 05, 2003 | 11.51 | 12.50 | 11.51 | 12.17 | 29,698,058 | +0.66(+5.76%) |
Jun 04, 2003 | 11.20 | 11.52 | 11.13 | 11.51 | 9,927,411 | +0.36(+3.24%) |
Jun 03, 2003 | 11.34 | 11.40 | 10.97 | 11.15 | 9,965,865 | -0.22(-1.93%) |