Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 29, 2003 | 14.12 | 14.16 | 14.03 | 14.06 | 11,932,301 | -0.10(-0.71%) |
Aug 28, 2003 | 14.13 | 14.20 | 14.08 | 14.16 | 11,157,323 | -0.04(-0.30%) |
Aug 27, 2003 | 14.29 | 14.29 | 14.14 | 14.20 | 9,604,273 | -0.09(-0.61%) |
Aug 26, 2003 | 14.17 | 14.38 | 14.10 | 14.29 | 11,582,880 | +0.05(+0.36%) |
Aug 25, 2003 | 14.04 | 14.24 | 13.98 | 14.24 | 10,373,061 | +0.26(+1.83%) |
Aug 22, 2003 | 14.14 | 14.24 | 13.96 | 13.98 | 14,052,347 | -0.11(-0.76%) |
Aug 21, 2003 | 14.19 | 14.28 | 14.05 | 14.09 | 13,234,659 | -0.09(-0.64%) |
Aug 20, 2003 | 14.22 | 14.23 | 14.11 | 14.18 | 11,271,527 | -0.13(-0.93%) |
Aug 19, 2003 | 14.45 | 14.50 | 14.20 | 14.31 | 12,844,075 | -0.18(-1.25%) |
Aug 18, 2003 | 14.54 | 14.57 | 14.46 | 14.49 | 9,420,742 | -0.05(-0.33%) |
Aug 15, 2003 | 14.58 | 14.58 | 14.48 | 14.54 | 7,184,945 | -0.02(-0.11%) |
Aug 14, 2003 | 14.44 | 14.59 | 14.37 | 14.56 | 11,203,748 | +0.18(+1.24%) |
Aug 13, 2003 | 14.46 | 14.46 | 14.28 | 14.38 | 11,802,313 | -0.05(-0.31%) |
Aug 12, 2003 | 14.48 | 14.48 | 14.28 | 14.43 | 11,614,139 | +0.01(+0.07%) |
Aug 11, 2003 | 14.48 | 14.49 | 14.32 | 14.42 | 8,726,853 | -0.07(-0.51%) |
Aug 08, 2003 | 14.51 | 14.53 | 14.42 | 14.49 | 9,883,748 | +0.02(+0.16%) |
Aug 07, 2003 | 14.31 | 14.53 | 14.27 | 14.47 | 11,766,411 | +0.22(+1.54%) |
Aug 06, 2003 | 14.27 | 14.37 | 14.18 | 14.25 | 13,584,389 | -0.08(-0.59%) |
Aug 05, 2003 | 14.49 | 14.50 | 14.30 | 14.33 | 12,809,412 | -0.17(-1.18%) |
Aug 04, 2003 | 14.38 | 14.57 | 14.30 | 14.50 | 10,826,472 | +0.05(+0.31%) |
Aug 01, 2003 | 14.38 | 14.62 | 14.35 | 14.46 | 14,724,881 | -0.07(-0.49%) |
Jul 31, 2003 | 14.69 | 14.94 | 14.53 | 14.53 | 20,812,044 | -0.13(-0.90%) |
Jul 30, 2003 | 14.60 | 14.72 | 14.51 | 14.66 | 16,432,989 | +0.17(+1.16%) |
Jul 29, 2003 | 14.46 | 14.63 | 14.33 | 14.49 | 17,551,506 | +0.07(+0.52%) |
Jul 28, 2003 | 14.51 | 14.52 | 14.36 | 14.42 | 13,203,400 | -0.13(-0.91%) |
Jul 25, 2003 | 14.38 | 14.56 | 14.15 | 14.55 | 14,872,201 | +0.17(+1.17%) |
Jul 24, 2003 | 14.60 | 14.79 | 14.38 | 14.38 | 13,725,829 | -0.21(-1.44%) |
Jul 23, 2003 | 14.62 | 14.64 | 14.43 | 14.59 | 12,107,785 | +0.03(+0.18%) |
Jul 22, 2003 | 14.60 | 14.65 | 14.46 | 14.57 | 13,202,781 | +0.03(+0.20%) |
Jul 21, 2003 | 14.54 | 14.59 | 14.42 | 14.54 | 15,803,784 | +0.03(+0.22%) |
Jul 18, 2003 | 14.51 | 14.53 | 14.35 | 14.51 | 22,784,770 | +0.05(+0.31%) |
Jul 17, 2003 | 14.31 | 14.47 | 14.26 | 14.46 | 34,940,836 | +0.60(+4.31%) |
Jul 16, 2003 | 14.04 | 14.27 | 13.66 | 13.86 | 31,870,638 | -0.35(-2.45%) |
Jul 15, 2003 | 14.31 | 14.36 | 14.12 | 14.21 | 17,230,250 | -0.09(-0.65%) |
Jul 14, 2003 | 14.27 | 14.45 | 14.22 | 14.31 | 22,684,184 | +0.12(+0.84%) |
Jul 11, 2003 | 14.01 | 14.25 | 14.01 | 14.19 | 21,837,714 | -0.03(-0.23%) |
Jul 10, 2003 | 14.21 | 14.33 | 14.16 | 14.22 | 18,978,282 | +0.04(+0.30%) |
Jul 09, 2003 | 14.25 | 14.38 | 14.11 | 14.18 | 23,605,864 | -0.11(-0.77%) |
Jul 08, 2003 | 14.52 | 14.52 | 14.25 | 14.29 | 36,997,748 | -0.24(-1.62%) |
Jul 07, 2003 | 14.94 | 14.98 | 14.52 | 14.52 | 33,590,816 | -0.41(-2.77%) |
Jul 03, 2003 | 14.91 | 15.01 | 14.83 | 14.94 | 9,456,334 | -0.05(-0.32%) |
Jul 02, 2003 | 15.01 | 15.03 | 14.88 | 14.99 | 13,710,664 | -0.04(-0.24%) |
Jul 01, 2003 | 14.94 | 15.07 | 14.83 | 15.02 | 18,009,250 | +0.03(+0.17%) |
Jun 30, 2003 | 14.98 | 15.06 | 14.83 | 15.00 | 21,506,862 | -0.03(-0.21%) |
Jun 27, 2003 | 15.14 | 15.26 | 15.00 | 15.03 | 10,596,207 | -0.12(-0.79%) |
Jun 26, 2003 | 15.02 | 15.17 | 14.96 | 15.15 | 12,467,419 | +0.08(+0.51%) |
Jun 25, 2003 | 15.24 | 15.34 | 15.06 | 15.07 | 14,204,928 | -0.17(-1.12%) |
Jun 24, 2003 | 15.07 | 15.28 | 15.05 | 15.24 | 13,796,703 | +0.14(+0.90%) |
Jun 23, 2003 | 14.95 | 15.12 | 14.79 | 15.11 | 16,117,303 | +0.09(+0.60%) |
Jun 20, 2003 | 14.97 | 15.08 | 14.90 | 15.01 | 23,060,222 | +0.11(+0.76%) |
Jun 19, 2003 | 15.12 | 15.15 | 14.84 | 14.90 | 15,623,657 | -0.28(-1.87%) |
Jun 18, 2003 | 15.09 | 15.27 | 15.08 | 15.19 | 16,470,747 | -0.06(-0.42%) |
Jun 17, 2003 | 15.54 | 15.62 | 15.11 | 15.25 | 27,943,446 | -0.32(-2.07%) |
Jun 16, 2003 | 15.33 | 15.57 | 15.28 | 15.57 | 12,630,214 | +0.27(+1.79%) |
Jun 13, 2003 | 15.32 | 15.37 | 15.19 | 15.30 | 9,681,028 | -0.03(-0.21%) |
Jun 12, 2003 | 15.03 | 15.33 | 15.01 | 15.33 | 13,133,763 | +0.21(+1.39%) |
Jun 11, 2003 | 14.99 | 15.12 | 14.73 | 15.12 | 12,804,460 | +0.06(+0.43%) |
Jun 10, 2003 | 15.14 | 15.14 | 14.95 | 15.06 | 12,982,420 | -0.09(-0.58%) |
Jun 09, 2003 | 14.99 | 15.18 | 14.99 | 15.14 | 9,763,664 | -0.01(-0.04%) |
Jun 06, 2003 | 15.14 | 15.27 | 15.09 | 15.15 | 13,346,697 | +0.04(+0.23%) |
Jun 05, 2003 | 15.05 | 15.14 | 14.96 | 15.11 | 12,212,394 | +0.06(+0.41%) |
Jun 04, 2003 | 14.83 | 15.08 | 14.80 | 15.05 | 12,365,904 | +0.16(+1.04%) |
Jun 03, 2003 | 14.88 | 14.99 | 14.78 | 14.90 | 11,806,955 | +0.10(+0.68%) |