Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 29, 2003 | 16.54 | 16.83 | 16.52 | 16.75 | 3,739,926 | +0.44(+2.68%) |
Aug 28, 2003 | 16.11 | 16.35 | 16.05 | 16.31 | 3,909,057 | +0.44(+2.75%) |
Aug 27, 2003 | 15.44 | 15.93 | 15.44 | 15.88 | 4,466,175 | +0.52(+3.41%) |
Aug 26, 2003 | 15.18 | 15.39 | 15.08 | 15.35 | 4,417,937 | +0.05(+0.31%) |
Aug 25, 2003 | 15.43 | 15.49 | 15.18 | 15.31 | 1,790,609 | -0.17(-1.13%) |
Aug 22, 2003 | 15.90 | 15.92 | 15.43 | 15.48 | 3,992,580 | +0.13(+0.83%) |
Aug 21, 2003 | 15.17 | 15.37 | 15.11 | 15.35 | 5,128,106 | +0.34(+2.24%) |
Aug 20, 2003 | 14.73 | 15.09 | 14.68 | 15.02 | 4,264,290 | -0.09(-0.62%) |
Aug 19, 2003 | 14.71 | 15.11 | 14.51 | 15.11 | 7,154,098 | +0.54(+3.69%) |
Aug 18, 2003 | 14.11 | 14.58 | 14.10 | 14.58 | 4,771,533 | +0.48(+3.38%) |
Aug 15, 2003 | 14.11 | 14.17 | 14.04 | 14.10 | 698,109 | -0.07(-0.52%) |
Aug 14, 2003 | 14.16 | 14.30 | 14.11 | 14.17 | 1,438,204 | -0.05(-0.38%) |
Aug 13, 2003 | 14.26 | 14.41 | 14.16 | 14.23 | 2,843,952 | +0.03(+0.24%) |
Aug 12, 2003 | 14.04 | 14.21 | 13.96 | 14.19 | 1,640,386 | +0.34(+2.42%) |
Aug 11, 2003 | 13.68 | 13.87 | 13.68 | 13.86 | 1,672,991 | +0.19(+1.43%) |
Aug 08, 2003 | 13.91 | 13.95 | 13.55 | 13.66 | 2,181,723 | -0.18(-1.31%) |
Aug 07, 2003 | 13.96 | 14.02 | 13.77 | 13.84 | 2,314,079 | -0.22(-1.58%) |
Aug 06, 2003 | 14.25 | 14.25 | 14.04 | 14.06 | 3,384,693 | -0.18(-1.27%) |
Aug 05, 2003 | 14.45 | 14.51 | 14.24 | 14.25 | 1,493,737 | -0.20(-1.39%) |
Aug 04, 2003 | 14.46 | 14.52 | 14.23 | 14.45 | 1,338,602 | -0.01(-0.09%) |
Aug 01, 2003 | 14.37 | 14.52 | 14.31 | 14.46 | 2,061,426 | +0.09(+0.65%) |
Jul 31, 2003 | 14.58 | 14.60 | 14.35 | 14.37 | 1,985,793 | +0.00(+0.00%) |
Jul 30, 2003 | 14.51 | 14.54 | 14.36 | 14.37 | 2,450,902 | -0.03(-0.19%) |
Jul 29, 2003 | 14.66 | 14.73 | 14.34 | 14.39 | 5,561,056 | -0.43(-2.90%) |
Jul 28, 2003 | 14.90 | 14.95 | 14.74 | 14.82 | 2,053,982 | -0.07(-0.50%) |
Jul 25, 2003 | 14.78 | 14.90 | 14.56 | 14.90 | 2,991,048 | +0.38(+2.64%) |
Jul 24, 2003 | 14.88 | 14.98 | 14.47 | 14.51 | 4,704,387 | -1.02(-6.57%) |
Jul 23, 2003 | 15.46 | 15.56 | 15.31 | 15.54 | 1,594,084 | +0.28(+1.85%) |
Jul 22, 2003 | 15.18 | 15.37 | 15.03 | 15.25 | 2,592,043 | +0.37(+2.48%) |
Jul 21, 2003 | 15.01 | 15.05 | 14.80 | 14.88 | 1,625,647 | -0.26(-1.69%) |
Jul 18, 2003 | 15.17 | 15.25 | 14.93 | 15.14 | 4,313,719 | +0.40(+2.69%) |
Jul 17, 2003 | 14.87 | 14.99 | 14.65 | 14.74 | 3,486,677 | -0.98(-6.24%) |
Jul 16, 2003 | 16.01 | 16.05 | 15.60 | 15.72 | 2,744,350 | +0.34(+2.23%) |
Jul 15, 2003 | 15.89 | 15.96 | 15.38 | 15.38 | 3,154,521 | +0.20(+1.33%) |
Jul 14, 2003 | 15.35 | 15.46 | 15.17 | 15.18 | 1,713,636 | +0.24(+1.62%) |
Jul 11, 2003 | 14.71 | 14.98 | 14.71 | 14.94 | 1,623,562 | +0.27(+1.83%) |
Jul 10, 2003 | 14.84 | 14.92 | 14.65 | 14.67 | 2,517,899 | -0.51(-3.36%) |
Jul 09, 2003 | 15.12 | 15.37 | 14.97 | 15.18 | 3,699,281 | +0.07(+0.44%) |
Jul 08, 2003 | 15.01 | 15.23 | 14.96 | 15.11 | 3,679,331 | +0.07(+0.49%) |
Jul 07, 2003 | 14.66 | 15.15 | 14.60 | 15.04 | 3,765,683 | +0.85(+5.96%) |
Jul 03, 2003 | 14.11 | 14.33 | 14.09 | 14.19 | 1,622,669 | -0.34(-2.31%) |
Jul 02, 2003 | 14.21 | 14.53 | 14.21 | 14.53 | 3,505,437 | +0.46(+3.29%) |
Jul 01, 2003 | 13.96 | 14.10 | 13.74 | 14.06 | 2,624,946 | +0.10(+0.72%) |
Jun 30, 2003 | 14.20 | 14.20 | 13.94 | 13.96 | 1,986,538 | -0.05(-0.34%) |
Jun 27, 2003 | 14.17 | 14.23 | 13.96 | 14.01 | 1,364,954 | -0.19(-1.37%) |
Jun 26, 2003 | 14.17 | 14.25 | 14.02 | 14.21 | 2,445,096 | +0.05(+0.33%) |
Jun 25, 2003 | 14.30 | 14.51 | 14.13 | 14.16 | 2,125,892 | +0.05(+0.38%) |
Jun 24, 2003 | 14.12 | 14.29 | 14.07 | 14.11 | 3,220,178 | -0.21(-1.45%) |
Jun 23, 2003 | 14.54 | 14.68 | 14.31 | 14.31 | 1,478,849 | -0.22(-1.53%) |
Jun 20, 2003 | 14.77 | 14.78 | 14.47 | 14.54 | 2,313,186 | -0.23(-1.59%) |
Jun 19, 2003 | 15.02 | 15.15 | 14.72 | 14.77 | 1,291,108 | -0.34(-2.22%) |
Jun 18, 2003 | 15.19 | 15.21 | 14.98 | 15.11 | 1,728,227 | -0.08(-0.53%) |
Jun 17, 2003 | 15.39 | 15.39 | 15.15 | 15.19 | 1,511,156 | -0.06(-0.40%) |
Jun 16, 2003 | 14.84 | 15.33 | 14.69 | 15.25 | 2,502,862 | +0.70(+4.80%) |
Jun 13, 2003 | 14.97 | 14.97 | 14.55 | 14.55 | 2,369,910 | -0.17(-1.14%) |
Jun 12, 2003 | 15.16 | 15.17 | 14.71 | 14.72 | 4,728,952 | -0.58(-3.82%) |
Jun 11, 2003 | 15.29 | 15.34 | 15.03 | 15.30 | 5,816,390 | -0.34(-2.19%) |
Jun 10, 2003 | 15.70 | 15.75 | 15.35 | 15.64 | 2,873,877 | +0.26(+1.70%) |
Jun 09, 2003 | 15.58 | 15.68 | 15.39 | 15.38 | 2,218,050 | -0.27(-1.72%) |
Jun 06, 2003 | 16.00 | 16.22 | 15.64 | 15.65 | 2,682,414 | -0.09(-0.60%) |
Jun 05, 2003 | 15.40 | 15.77 | 15.36 | 15.74 | 1,807,581 | +0.36(+2.31%) |
Jun 04, 2003 | 15.27 | 15.47 | 15.15 | 15.39 | 2,903,207 | +0.05(+0.35%) |
Jun 03, 2003 | 15.21 | 15.33 | 15.13 | 15.33 | 1,588,724 | -0.03(-0.22%) |