Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 29, 2003 | 14.68 | 14.82 | 14.64 | 14.80 | 7,800,236 | +0.17(+1.17%) |
Aug 28, 2003 | 14.64 | 14.76 | 14.47 | 14.63 | 7,169,310 | -0.01(-0.08%) |
Aug 27, 2003 | 14.15 | 14.79 | 14.12 | 14.64 | 9,791,412 | +0.50(+3.52%) |
Aug 26, 2003 | 13.91 | 14.26 | 13.76 | 14.14 | 7,601,329 | +0.06(+0.40%) |
Aug 25, 2003 | 14.26 | 14.27 | 13.98 | 14.09 | 5,786,803 | -0.17(-1.16%) |
Aug 22, 2003 | 14.36 | 14.40 | 14.17 | 14.25 | 9,979,307 | +0.18(+1.27%) |
Aug 21, 2003 | 14.09 | 14.18 | 13.99 | 14.07 | 9,485,437 | -0.01(-0.10%) |
Aug 20, 2003 | 14.09 | 14.11 | 13.76 | 14.09 | 6,067,943 | +0.00(+0.00%) |
Aug 19, 2003 | 14.00 | 14.13 | 13.90 | 14.09 | 7,352,520 | +0.07(+0.51%) |
Aug 18, 2003 | 14.08 | 14.16 | 13.97 | 14.01 | 6,336,198 | -0.02(-0.14%) |
Aug 15, 2003 | 13.88 | 14.06 | 13.76 | 14.03 | 3,012,417 | +0.19(+1.34%) |
Aug 14, 2003 | 14.01 | 14.03 | 13.78 | 13.85 | 5,695,432 | -0.17(-1.18%) |
Aug 13, 2003 | 13.94 | 14.17 | 13.86 | 14.01 | 9,539,791 | +0.11(+0.76%) |
Aug 12, 2003 | 13.63 | 13.91 | 13.57 | 13.91 | 7,286,218 | +0.29(+2.13%) |
Aug 11, 2003 | 13.64 | 13.74 | 13.48 | 13.62 | 9,422,649 | -0.01(-0.08%) |
Aug 08, 2003 | 13.26 | 13.72 | 13.22 | 13.63 | 14,892,467 | +0.40(+3.03%) |
Aug 07, 2003 | 12.49 | 13.26 | 12.45 | 13.23 | 32,009,924 | +1.65(+14.28%) |
Aug 06, 2003 | 11.47 | 11.81 | 11.27 | 11.58 | 11,547,601 | +0.14(+1.24%) |
Aug 05, 2003 | 11.95 | 11.95 | 11.42 | 11.43 | 11,440,299 | -0.52(-4.36%) |
Aug 04, 2003 | 12.15 | 12.24 | 11.73 | 11.95 | 10,837,956 | -0.24(-1.96%) |
Aug 01, 2003 | 12.16 | 12.35 | 12.03 | 12.19 | 10,186,414 | -0.23(-1.83%) |
Jul 31, 2003 | 12.24 | 12.62 | 12.08 | 12.42 | 9,784,383 | +0.34(+2.83%) |
Jul 30, 2003 | 12.38 | 12.39 | 12.07 | 12.08 | 8,223,352 | -0.21(-1.71%) |
Jul 29, 2003 | 12.44 | 12.51 | 12.22 | 12.29 | 6,298,713 | -0.13(-1.03%) |
Jul 28, 2003 | 12.26 | 12.57 | 12.20 | 12.42 | 5,096,369 | +0.16(+1.35%) |
Jul 25, 2003 | 11.99 | 12.25 | 11.77 | 12.25 | 9,459,666 | +0.27(+2.26%) |
Jul 24, 2003 | 12.14 | 12.21 | 11.98 | 11.98 | 7,813,356 | -0.22(-1.84%) |
Jul 23, 2003 | 12.39 | 12.42 | 12.05 | 12.21 | 6,013,121 | -0.10(-0.83%) |
Jul 22, 2003 | 12.60 | 12.63 | 12.03 | 12.31 | 7,971,263 | +0.04(+0.33%) |
Jul 21, 2003 | 12.64 | 12.64 | 12.19 | 12.27 | 6,357,752 | -0.37(-2.93%) |
Jul 18, 2003 | 12.88 | 12.88 | 12.45 | 12.64 | 5,823,117 | -0.03(-0.27%) |
Jul 17, 2003 | 12.77 | 12.83 | 12.61 | 12.67 | 8,750,490 | -0.21(-1.63%) |
Jul 16, 2003 | 12.88 | 12.94 | 12.74 | 12.88 | 5,448,498 | +0.07(+0.53%) |
Jul 15, 2003 | 13.09 | 13.09 | 12.52 | 12.82 | 6,997,580 | -0.14(-1.08%) |
Jul 14, 2003 | 13.03 | 13.33 | 12.88 | 12.96 | 7,425,616 | +0.04(+0.29%) |
Jul 11, 2003 | 12.90 | 13.00 | 12.72 | 12.92 | 4,583,523 | +0.04(+0.29%) |
Jul 10, 2003 | 12.95 | 12.95 | 12.68 | 12.88 | 7,734,636 | -0.07(-0.51%) |
Jul 09, 2003 | 13.47 | 13.47 | 12.84 | 12.95 | 8,623,040 | -0.52(-3.85%) |
Jul 08, 2003 | 12.86 | 13.49 | 12.86 | 13.47 | 7,056,151 | +0.50(+3.89%) |
Jul 07, 2003 | 12.75 | 12.96 | 12.71 | 12.96 | 6,011,481 | +0.32(+2.52%) |
Jul 03, 2003 | 12.52 | 12.79 | 12.52 | 12.64 | 3,549,161 | -0.05(-0.40%) |
Jul 02, 2003 | 12.52 | 12.75 | 12.49 | 12.69 | 5,971,184 | +0.20(+1.64%) |
Jul 01, 2003 | 12.50 | 12.50 | 12.12 | 12.49 | 7,270,521 | -0.01(-0.07%) |
Jun 30, 2003 | 12.40 | 12.58 | 12.33 | 12.50 | 4,877,080 | +0.12(+0.97%) |
Jun 27, 2003 | 12.43 | 12.58 | 12.27 | 12.38 | 5,678,798 | +0.01(+0.11%) |
Jun 26, 2003 | 12.19 | 12.41 | 12.06 | 12.36 | 4,865,132 | +0.23(+1.92%) |
Jun 25, 2003 | 12.05 | 12.43 | 12.05 | 12.13 | 6,825,850 | +0.01(+0.09%) |
Jun 24, 2003 | 12.22 | 12.48 | 11.93 | 12.12 | 8,344,945 | -0.11(-0.86%) |
Jun 23, 2003 | 12.45 | 12.49 | 12.11 | 12.22 | 6,498,322 | -0.31(-2.47%) |
Jun 20, 2003 | 12.46 | 12.56 | 12.33 | 12.53 | 6,714,566 | +0.13(+1.03%) |
Jun 19, 2003 | 12.44 | 12.79 | 12.36 | 12.41 | 7,428,428 | -0.01(-0.11%) |
Jun 18, 2003 | 12.57 | 12.66 | 12.27 | 12.42 | 13,223,665 | -0.15(-1.18%) |
Jun 17, 2003 | 12.59 | 12.66 | 12.41 | 12.57 | 11,349,866 | +0.05(+0.41%) |
Jun 16, 2003 | 12.30 | 12.69 | 12.21 | 12.52 | 16,819,684 | +0.63(+5.34%) |
Jun 13, 2003 | 12.04 | 12.09 | 11.81 | 11.88 | 6,292,387 | -0.19(-1.58%) |
Jun 12, 2003 | 12.32 | 12.35 | 12.03 | 12.07 | 6,553,379 | -0.14(-1.14%) |
Jun 11, 2003 | 12.03 | 12.23 | 11.93 | 12.21 | 7,043,500 | +0.18(+1.51%) |
Jun 10, 2003 | 11.75 | 12.03 | 11.74 | 12.03 | 6,581,258 | +0.29(+2.45%) |
Jun 09, 2003 | 11.75 | 11.92 | 11.61 | 11.74 | 6,807,108 | -0.17(-1.43%) |
Jun 06, 2003 | 12.32 | 12.49 | 11.78 | 11.91 | 12,777,824 | -0.26(-2.17%) |
Jun 05, 2003 | 11.52 | 12.51 | 11.52 | 12.18 | 29,673,884 | +0.66(+5.76%) |
Jun 04, 2003 | 11.21 | 11.52 | 11.14 | 11.52 | 9,919,331 | +0.36(+3.24%) |
Jun 03, 2003 | 11.35 | 11.41 | 10.98 | 11.15 | 9,957,753 | -0.22(-1.93%) |