Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 29, 2003 | 15.53 | 15.65 | 15.48 | 15.63 | 2,706,870 | +0.02(+0.12%) |
Aug 28, 2003 | 15.74 | 15.80 | 15.53 | 15.62 | 3,073,500 | -0.13(-0.86%) |
Aug 27, 2003 | 15.40 | 15.89 | 15.35 | 15.75 | 4,190,500 | +0.32(+2.08%) |
Aug 26, 2003 | 15.35 | 15.46 | 15.16 | 15.43 | 3,148,630 | -0.07(-0.46%) |
Aug 25, 2003 | 15.54 | 15.67 | 15.42 | 15.50 | 1,764,552 | -0.13(-0.82%) |
Aug 22, 2003 | 16.10 | 16.26 | 15.58 | 15.63 | 3,193,273 | -0.37(-2.33%) |
Aug 21, 2003 | 15.71 | 16.24 | 15.70 | 16.00 | 2,326,863 | +0.33(+2.09%) |
Aug 20, 2003 | 15.38 | 15.77 | 15.33 | 15.67 | 3,310,246 | +0.06(+0.37%) |
Aug 19, 2003 | 14.89 | 15.67 | 14.89 | 15.62 | 8,101,167 | +1.18(+8.15%) |
Aug 18, 2003 | 14.00 | 14.48 | 13.99 | 14.44 | 2,401,682 | +0.44(+3.12%) |
Aug 15, 2003 | 13.92 | 14.05 | 13.85 | 14.00 | 689,861 | +0.01(+0.09%) |
Aug 14, 2003 | 13.79 | 14.01 | 13.60 | 13.99 | 1,536,205 | +0.17(+1.26%) |
Aug 13, 2003 | 13.69 | 13.91 | 13.56 | 13.82 | 1,627,824 | +0.15(+1.13%) |
Aug 12, 2003 | 13.53 | 13.69 | 13.40 | 13.66 | 1,294,948 | +0.15(+1.09%) |
Aug 11, 2003 | 13.37 | 13.55 | 13.30 | 13.51 | 1,011,693 | +0.21(+1.60%) |
Aug 08, 2003 | 13.33 | 13.51 | 13.19 | 13.30 | 1,370,701 | +0.01(+0.10%) |
Aug 07, 2003 | 13.17 | 13.36 | 13.06 | 13.29 | 1,650,378 | +0.06(+0.44%) |
Aug 06, 2003 | 13.35 | 13.44 | 13.06 | 13.23 | 1,574,781 | -0.16(-1.20%) |
Aug 05, 2003 | 13.80 | 13.95 | 13.37 | 13.39 | 2,459,080 | -0.47(-3.39%) |
Aug 04, 2003 | 13.83 | 14.02 | 13.58 | 13.86 | 1,627,357 | +0.01(+0.05%) |
Aug 01, 2003 | 13.97 | 14.03 | 13.71 | 13.85 | 1,776,529 | -0.12(-0.83%) |
Jul 31, 2003 | 13.95 | 14.20 | 13.82 | 13.97 | 2,119,049 | +0.12(+0.84%) |
Jul 30, 2003 | 14.10 | 14.13 | 13.80 | 13.85 | 2,057,918 | -0.25(-1.78%) |
Jul 29, 2003 | 14.14 | 14.20 | 13.92 | 14.10 | 2,647,294 | -0.02(-0.14%) |
Jul 28, 2003 | 13.92 | 14.24 | 13.83 | 14.12 | 1,820,083 | +0.15(+1.10%) |
Jul 25, 2003 | 13.92 | 14.01 | 13.69 | 13.97 | 1,787,573 | +0.07(+0.51%) |
Jul 24, 2003 | 13.96 | 14.32 | 13.83 | 13.90 | 3,004,436 | -0.02(-0.14%) |
Jul 23, 2003 | 13.84 | 13.94 | 13.47 | 13.92 | 2,050,918 | +0.11(+0.79%) |
Jul 22, 2003 | 13.37 | 13.82 | 13.37 | 13.81 | 2,651,650 | +0.62(+4.73%) |
Jul 21, 2003 | 13.50 | 13.51 | 13.13 | 13.19 | 3,117,987 | -0.47(-3.44%) |
Jul 18, 2003 | 13.63 | 13.77 | 13.43 | 13.65 | 2,035,052 | +0.09(+0.66%) |
Jul 17, 2003 | 13.95 | 14.02 | 13.36 | 13.56 | 5,110,730 | -0.54(-3.83%) |
Jul 16, 2003 | 14.32 | 14.37 | 13.80 | 14.10 | 4,087,682 | -0.19(-1.30%) |
Jul 15, 2003 | 14.34 | 14.53 | 14.15 | 14.29 | 5,325,699 | +0.05(+0.36%) |
Jul 14, 2003 | 14.11 | 14.40 | 14.11 | 14.24 | 4,683,280 | +0.29(+2.07%) |
Jul 11, 2003 | 13.60 | 13.99 | 13.51 | 13.95 | 3,238,849 | +0.41(+3.04%) |
Jul 10, 2003 | 13.74 | 13.74 | 13.35 | 13.54 | 2,502,945 | -0.46(-3.26%) |
Jul 09, 2003 | 13.92 | 14.11 | 13.51 | 14.00 | 3,323,001 | +0.06(+0.42%) |
Jul 08, 2003 | 13.69 | 13.95 | 13.42 | 13.94 | 2,668,138 | +0.25(+1.83%) |
Jul 07, 2003 | 12.95 | 13.69 | 12.95 | 13.69 | 5,415,296 | +0.84(+6.50%) |
Jul 03, 2003 | 12.97 | 12.98 | 12.74 | 12.85 | 2,594,874 | -0.20(-1.53%) |
Jul 02, 2003 | 12.83 | 13.08 | 12.70 | 13.05 | 5,476,115 | +0.25(+1.96%) |
Jul 01, 2003 | 12.51 | 12.80 | 12.41 | 12.80 | 4,311,984 | +0.23(+1.84%) |
Jun 30, 2003 | 12.54 | 12.70 | 12.52 | 12.57 | 2,263,399 | +0.00(+0.00%) |
Jun 27, 2003 | 12.31 | 12.81 | 12.25 | 12.57 | 3,290,491 | +0.13(+1.03%) |
Jun 26, 2003 | 12.15 | 12.50 | 11.99 | 12.44 | 3,411,042 | +0.28(+2.27%) |
Jun 25, 2003 | 11.91 | 12.22 | 11.91 | 12.16 | 3,138,986 | +0.11(+0.91%) |
Jun 24, 2003 | 12.09 | 12.14 | 11.80 | 12.05 | 2,646,828 | -0.09(-0.74%) |
Jun 23, 2003 | 12.21 | 12.27 | 12.09 | 12.14 | 2,138,648 | -0.11(-0.89%) |
Jun 20, 2003 | 12.54 | 12.57 | 12.21 | 12.25 | 2,830,998 | -0.13(-1.04%) |
Jun 19, 2003 | 12.60 | 12.68 | 12.21 | 12.38 | 2,401,060 | -0.19(-1.53%) |
Jun 18, 2003 | 12.34 | 12.72 | 12.21 | 12.57 | 1,911,546 | +0.21(+1.66%) |
Jun 17, 2003 | 12.52 | 12.52 | 12.31 | 12.37 | 1,537,294 | +0.00(+0.00%) |
Jun 16, 2003 | 12.20 | 12.41 | 12.17 | 12.37 | 2,161,203 | +0.21(+1.69%) |
Jun 13, 2003 | 12.09 | 12.31 | 12.03 | 12.16 | 2,821,354 | +0.05(+0.42%) |
Jun 12, 2003 | 12.14 | 12.14 | 11.93 | 12.11 | 1,338,346 | -0.03(-0.27%) |
Jun 11, 2003 | 11.83 | 12.21 | 11.74 | 12.14 | 2,563,764 | +0.06(+0.48%) |
Jun 10, 2003 | 12.09 | 12.20 | 11.94 | 12.09 | 2,866,775 | +0.01(+0.05%) |
Jun 09, 2003 | 12.21 | 12.30 | 11.99 | 12.08 | 2,517,411 | -0.33(-2.69%) |
Jun 06, 2003 | 12.70 | 12.79 | 12.34 | 12.41 | 4,317,117 | -0.22(-1.73%) |
Jun 05, 2003 | 12.70 | 12.73 | 12.37 | 12.63 | 3,373,865 | -0.17(-1.31%) |
Jun 04, 2003 | 12.21 | 12.83 | 12.21 | 12.80 | 2,691,004 | +0.55(+4.51%) |
Jun 03, 2003 | 12.04 | 12.27 | 11.97 | 12.25 | 3,589,301 | +0.21(+1.71%) |