Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 29, 2003 | 14.06 | 14.10 | 13.97 | 14.00 | 11,983,501 | -0.10(-0.71%) |
Aug 28, 2003 | 14.07 | 14.14 | 14.02 | 14.10 | 11,205,199 | -0.04(-0.30%) |
Aug 27, 2003 | 14.23 | 14.23 | 14.08 | 14.14 | 9,645,485 | -0.09(-0.61%) |
Aug 26, 2003 | 14.11 | 14.32 | 14.04 | 14.23 | 11,632,581 | +0.05(+0.36%) |
Aug 25, 2003 | 13.98 | 14.18 | 13.92 | 14.18 | 10,417,571 | +0.25(+1.82%) |
Aug 22, 2003 | 14.08 | 14.18 | 13.90 | 13.92 | 14,112,645 | -0.11(-0.76%) |
Aug 21, 2003 | 14.13 | 14.22 | 13.99 | 14.03 | 13,291,448 | -0.09(-0.64%) |
Aug 20, 2003 | 14.16 | 14.17 | 14.05 | 14.12 | 11,319,893 | -0.13(-0.93%) |
Aug 19, 2003 | 14.38 | 14.44 | 14.14 | 14.25 | 12,899,188 | -0.18(-1.25%) |
Aug 18, 2003 | 14.48 | 14.51 | 14.40 | 14.43 | 9,461,166 | -0.05(-0.33%) |
Aug 15, 2003 | 14.52 | 14.52 | 14.42 | 14.48 | 7,215,775 | -0.02(-0.11%) |
Aug 14, 2003 | 14.38 | 14.53 | 14.31 | 14.50 | 11,251,822 | +0.18(+1.24%) |
Aug 13, 2003 | 14.39 | 14.39 | 14.22 | 14.32 | 11,852,955 | -0.05(-0.31%) |
Aug 12, 2003 | 14.42 | 14.42 | 14.22 | 14.37 | 11,663,975 | +0.01(+0.07%) |
Aug 11, 2003 | 14.41 | 14.43 | 14.26 | 14.36 | 8,764,299 | -0.07(-0.51%) |
Aug 08, 2003 | 14.45 | 14.47 | 14.36 | 14.43 | 9,926,159 | +0.02(+0.16%) |
Aug 07, 2003 | 14.25 | 14.46 | 14.21 | 14.41 | 11,816,900 | +0.22(+1.54%) |
Aug 06, 2003 | 14.20 | 14.31 | 14.12 | 14.19 | 13,642,679 | -0.08(-0.59%) |
Aug 05, 2003 | 14.43 | 14.44 | 14.24 | 14.27 | 12,864,376 | -0.17(-1.18%) |
Aug 04, 2003 | 14.32 | 14.50 | 14.24 | 14.44 | 10,872,928 | +0.05(+0.31%) |
Aug 01, 2003 | 14.32 | 14.55 | 14.28 | 14.40 | 14,788,065 | -0.07(-0.49%) |
Jul 31, 2003 | 14.63 | 14.87 | 14.47 | 14.47 | 20,901,348 | -0.13(-0.90%) |
Jul 30, 2003 | 14.54 | 14.65 | 14.45 | 14.60 | 16,503,501 | +0.17(+1.16%) |
Jul 29, 2003 | 14.40 | 14.57 | 14.27 | 14.43 | 17,626,818 | +0.07(+0.52%) |
Jul 28, 2003 | 14.45 | 14.46 | 14.30 | 14.36 | 13,260,055 | -0.13(-0.91%) |
Jul 25, 2003 | 14.32 | 14.50 | 14.09 | 14.49 | 14,936,017 | +0.17(+1.17%) |
Jul 24, 2003 | 14.54 | 14.72 | 14.32 | 14.32 | 13,784,726 | -0.21(-1.44%) |
Jul 23, 2003 | 14.56 | 14.57 | 14.37 | 14.53 | 12,159,739 | +0.03(+0.18%) |
Jul 22, 2003 | 14.54 | 14.59 | 14.39 | 14.51 | 13,259,433 | +0.03(+0.20%) |
Jul 21, 2003 | 14.48 | 14.52 | 14.36 | 14.48 | 15,871,597 | +0.03(+0.22%) |
Jul 18, 2003 | 14.45 | 14.47 | 14.29 | 14.45 | 22,882,538 | +0.05(+0.31%) |
Jul 17, 2003 | 14.25 | 14.40 | 14.19 | 14.40 | 35,090,764 | +0.60(+4.31%) |
Jul 16, 2003 | 13.98 | 14.20 | 13.60 | 13.81 | 32,007,394 | -0.35(-2.46%) |
Jul 15, 2003 | 14.25 | 14.29 | 14.06 | 14.15 | 17,304,184 | -0.09(-0.65%) |
Jul 14, 2003 | 14.20 | 14.39 | 14.16 | 14.25 | 22,781,520 | +0.12(+0.84%) |
Jul 11, 2003 | 13.95 | 14.19 | 13.95 | 14.13 | 21,931,418 | -0.03(-0.23%) |
Jul 10, 2003 | 14.15 | 14.27 | 14.09 | 14.16 | 19,059,716 | +0.04(+0.30%) |
Jul 09, 2003 | 14.19 | 14.32 | 14.05 | 14.12 | 23,707,154 | -0.11(-0.77%) |
Jul 08, 2003 | 14.46 | 14.46 | 14.19 | 14.23 | 37,156,500 | -0.23(-1.62%) |
Jul 07, 2003 | 14.87 | 14.91 | 14.46 | 14.46 | 33,734,952 | -0.41(-2.77%) |
Jul 03, 2003 | 14.85 | 14.94 | 14.77 | 14.87 | 9,496,911 | -0.05(-0.32%) |
Jul 02, 2003 | 14.94 | 14.97 | 14.81 | 14.92 | 13,769,495 | -0.04(-0.24%) |
Jul 01, 2003 | 14.88 | 15.01 | 14.77 | 14.96 | 18,086,528 | +0.03(+0.17%) |
Jun 30, 2003 | 14.91 | 15.00 | 14.76 | 14.93 | 21,599,148 | -0.03(-0.22%) |
Jun 27, 2003 | 15.07 | 15.20 | 14.94 | 14.96 | 10,641,675 | -0.12(-0.79%) |
Jun 26, 2003 | 14.96 | 15.10 | 14.89 | 15.08 | 12,520,916 | +0.08(+0.51%) |
Jun 25, 2003 | 15.18 | 15.27 | 15.00 | 15.01 | 14,265,881 | -0.17(-1.12%) |
Jun 24, 2003 | 15.01 | 15.22 | 14.98 | 15.18 | 13,855,904 | +0.14(+0.90%) |
Jun 23, 2003 | 14.89 | 15.06 | 14.73 | 15.04 | 16,186,461 | +0.09(+0.60%) |
Jun 20, 2003 | 14.91 | 15.01 | 14.83 | 14.95 | 23,159,172 | +0.11(+0.76%) |
Jun 19, 2003 | 15.06 | 15.09 | 14.78 | 14.84 | 15,690,697 | -0.28(-1.87%) |
Jun 18, 2003 | 15.03 | 15.20 | 15.01 | 15.12 | 16,541,422 | -0.06(-0.42%) |
Jun 17, 2003 | 15.47 | 15.55 | 15.05 | 15.19 | 28,063,350 | -0.32(-2.07%) |
Jun 16, 2003 | 15.27 | 15.51 | 15.22 | 15.51 | 12,684,409 | +0.27(+1.80%) |
Jun 13, 2003 | 15.25 | 15.31 | 15.12 | 15.23 | 9,722,569 | -0.03(-0.21%) |
Jun 12, 2003 | 14.96 | 15.27 | 14.95 | 15.27 | 13,190,120 | +0.21(+1.39%) |
Jun 11, 2003 | 14.92 | 15.06 | 14.67 | 15.06 | 12,859,403 | +0.06(+0.43%) |
Jun 10, 2003 | 15.08 | 15.08 | 14.89 | 14.99 | 13,038,127 | -0.09(-0.58%) |
Jun 09, 2003 | 14.93 | 15.12 | 14.93 | 15.08 | 9,805,559 | -0.01(-0.04%) |
Jun 06, 2003 | 15.08 | 15.20 | 15.02 | 15.09 | 13,403,966 | +0.04(+0.24%) |
Jun 05, 2003 | 14.99 | 15.07 | 14.90 | 15.05 | 12,264,797 | +0.06(+0.41%) |
Jun 04, 2003 | 14.77 | 15.01 | 14.73 | 14.99 | 12,418,966 | +0.15(+1.04%) |
Jun 03, 2003 | 14.82 | 14.92 | 14.72 | 14.83 | 11,857,618 | +0.10(+0.68%) |