Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 29, 2003 | 16.10 | 16.55 | 16.07 | 16.47 | 1,208,653 | +0.36(+2.22%) |
Aug 28, 2003 | 15.97 | 16.19 | 15.89 | 16.11 | 2,841,840 | +0.16(+1.01%) |
Aug 27, 2003 | 15.57 | 16.05 | 15.55 | 15.95 | 4,497,493 | +0.36(+2.30%) |
Aug 26, 2003 | 15.44 | 15.66 | 15.18 | 15.59 | 4,202,623 | +0.06(+0.40%) |
Aug 25, 2003 | 15.29 | 15.55 | 15.12 | 15.53 | 819,331 | +0.19(+1.22%) |
Aug 22, 2003 | 15.78 | 15.85 | 15.09 | 15.34 | 889,863 | -0.32(-2.06%) |
Aug 21, 2003 | 15.88 | 16.00 | 15.65 | 15.66 | 1,601,552 | +0.10(+0.63%) |
Aug 20, 2003 | 15.39 | 15.57 | 15.32 | 15.57 | 631,656 | +0.18(+1.16%) |
Aug 19, 2003 | 15.34 | 15.52 | 15.26 | 15.39 | 1,444,952 | +0.06(+0.41%) |
Aug 18, 2003 | 15.21 | 15.46 | 15.20 | 15.32 | 881,144 | +0.25(+1.66%) |
Aug 15, 2003 | 15.63 | 15.63 | 15.07 | 15.07 | 1,515,595 | -0.33(-2.15%) |
Aug 14, 2003 | 14.99 | 15.45 | 14.96 | 15.41 | 1,174,673 | +0.45(+2.99%) |
Aug 13, 2003 | 15.31 | 15.33 | 14.90 | 14.96 | 1,690,081 | -0.34(-2.22%) |
Aug 12, 2003 | 14.96 | 15.34 | 14.90 | 15.30 | 1,849,364 | +0.43(+2.89%) |
Aug 11, 2003 | 14.66 | 14.89 | 14.66 | 14.87 | 1,051,158 | +0.22(+1.53%) |
Aug 08, 2003 | 14.36 | 14.68 | 14.34 | 14.65 | 1,291,704 | +0.38(+2.70%) |
Aug 07, 2003 | 13.97 | 14.46 | 13.97 | 14.26 | 1,722,161 | +0.29(+2.05%) |
Aug 06, 2003 | 14.53 | 14.55 | 13.89 | 13.97 | 2,812,889 | -0.55(-3.76%) |
Aug 05, 2003 | 15.01 | 15.01 | 14.44 | 14.52 | 2,213,313 | -0.07(-0.49%) |
Aug 04, 2003 | 14.36 | 14.75 | 14.10 | 14.59 | 3,041,363 | +0.65(+4.68%) |
Aug 01, 2003 | 14.00 | 14.31 | 13.80 | 13.94 | 2,324,196 | -0.16(-1.14%) |
Jul 31, 2003 | 13.79 | 14.18 | 13.79 | 14.10 | 1,437,351 | +0.32(+2.34%) |
Jul 30, 2003 | 13.78 | 13.90 | 13.68 | 13.78 | 801,894 | +0.01(+0.06%) |
Jul 29, 2003 | 13.83 | 13.91 | 13.51 | 13.77 | 801,894 | +0.03(+0.20%) |
Jul 28, 2003 | 13.76 | 13.81 | 13.64 | 13.74 | 1,508,553 | -0.06(-0.45%) |
Jul 25, 2003 | 13.78 | 14.05 | 13.64 | 13.80 | 2,192,746 | -0.22(-1.59%) |
Jul 24, 2003 | 14.20 | 14.28 | 13.92 | 14.03 | 1,445,734 | -0.15(-1.07%) |
Jul 23, 2003 | 14.59 | 14.60 | 13.93 | 14.18 | 1,215,248 | -0.39(-2.70%) |
Jul 22, 2003 | 14.05 | 14.63 | 13.88 | 14.57 | 945,528 | +0.47(+3.30%) |
Jul 21, 2003 | 14.99 | 14.99 | 13.88 | 14.11 | 1,474,126 | -0.72(-4.83%) |
Jul 18, 2003 | 14.27 | 14.82 | 14.16 | 14.82 | 1,024,220 | +0.55(+3.89%) |
Jul 17, 2003 | 14.25 | 14.34 | 14.04 | 14.27 | 1,297,629 | -0.05(-0.37%) |
Jul 16, 2003 | 14.02 | 14.38 | 13.99 | 14.32 | 2,335,933 | +0.26(+1.85%) |
Jul 15, 2003 | 14.36 | 14.44 | 13.83 | 14.06 | 1,051,158 | -0.22(-1.57%) |
Jul 14, 2003 | 14.32 | 14.65 | 14.18 | 14.29 | 1,069,043 | +0.19(+1.33%) |
Jul 11, 2003 | 14.05 | 14.27 | 13.78 | 14.10 | 987,110 | +0.03(+0.19%) |
Jul 10, 2003 | 14.48 | 14.50 | 14.07 | 14.07 | 983,309 | -0.28(-1.93%) |
Jul 09, 2003 | 14.24 | 14.53 | 14.14 | 14.35 | 1,136,445 | +0.03(+0.19%) |
Jul 08, 2003 | 13.98 | 14.49 | 13.98 | 14.32 | 958,942 | +0.19(+1.33%) |
Jul 07, 2003 | 14.10 | 14.39 | 13.91 | 14.14 | 1,624,355 | +0.17(+1.22%) |
Jul 03, 2003 | 14.30 | 14.31 | 13.92 | 13.97 | 588,622 | -0.42(-2.92%) |
Jul 02, 2003 | 13.98 | 14.40 | 13.98 | 14.39 | 956,818 | +0.40(+2.88%) |
Jul 01, 2003 | 14.42 | 14.46 | 13.86 | 13.98 | 2,953,841 | -0.66(-4.52%) |
Jun 30, 2003 | 14.76 | 14.92 | 14.40 | 14.65 | 1,074,744 | -0.05(-0.37%) |
Jun 27, 2003 | 15.07 | 15.09 | 14.68 | 14.70 | 617,796 | -0.33(-2.20%) |
Jun 26, 2003 | 14.71 | 15.19 | 14.63 | 15.03 | 1,093,634 | +0.33(+2.25%) |
Jun 25, 2003 | 14.89 | 15.10 | 14.69 | 14.70 | 546,370 | -0.19(-1.26%) |
Jun 24, 2003 | 14.77 | 14.99 | 14.73 | 14.89 | 800,441 | +0.12(+0.79%) |
Jun 23, 2003 | 14.85 | 14.94 | 14.74 | 14.77 | 1,560,418 | -0.30(-2.02%) |
Jun 20, 2003 | 15.61 | 15.69 | 15.07 | 15.07 | 2,283,956 | -0.41(-2.66%) |
Jun 19, 2003 | 15.58 | 16.00 | 15.45 | 15.49 | 1,612,954 | -0.07(-0.46%) |
Jun 18, 2003 | 15.91 | 15.91 | 15.46 | 15.56 | 1,840,198 | -0.40(-2.52%) |
Jun 17, 2003 | 15.30 | 15.96 | 15.25 | 15.96 | 1,426,732 | +0.72(+4.76%) |
Jun 16, 2003 | 14.94 | 15.24 | 14.87 | 15.24 | 801,111 | +0.35(+2.34%) |
Jun 13, 2003 | 15.16 | 15.17 | 14.80 | 14.89 | 742,316 | -0.18(-1.19%) |
Jun 12, 2003 | 15.07 | 15.21 | 14.95 | 15.07 | 852,976 | +0.13(+0.84%) |
Jun 11, 2003 | 14.76 | 15.02 | 14.72 | 14.94 | 1,038,304 | +0.22(+1.52%) |
Jun 10, 2003 | 14.57 | 14.74 | 14.51 | 14.72 | 560,789 | +0.23(+1.61%) |
Jun 09, 2003 | 14.61 | 14.72 | 14.46 | 14.48 | 1,403,706 | -0.13(-0.86%) |
Jun 06, 2003 | 15.05 | 15.16 | 14.49 | 14.61 | 1,515,372 | -0.08(-0.55%) |
Jun 05, 2003 | 14.60 | 14.81 | 14.54 | 14.69 | 1,163,160 | -0.04(-0.30%) |
Jun 04, 2003 | 14.29 | 14.82 | 14.21 | 14.73 | 1,251,464 | +0.42(+2.94%) |
Jun 03, 2003 | 14.68 | 14.69 | 14.20 | 14.31 | 1,663,813 | -0.43(-2.91%) |