Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 29, 2003 | 14.94 | 14.94 | 14.70 | 14.71 | 2,120,637 | -0.24(-1.58%) |
Aug 28, 2003 | 14.73 | 14.97 | 14.61 | 14.94 | 1,268,723 | +0.23(+1.55%) |
Aug 27, 2003 | 14.70 | 14.84 | 14.65 | 14.72 | 1,393,332 | -0.19(-1.26%) |
Aug 26, 2003 | 14.94 | 14.98 | 14.53 | 14.90 | 2,322,297 | -0.01(-0.06%) |
Aug 25, 2003 | 14.95 | 15.04 | 14.79 | 14.91 | 2,082,225 | +0.04(+0.28%) |
Aug 22, 2003 | 15.18 | 15.18 | 14.84 | 14.87 | 1,404,764 | -0.25(-1.66%) |
Aug 21, 2003 | 14.93 | 15.13 | 14.89 | 15.12 | 1,911,202 | +0.24(+1.65%) |
Aug 20, 2003 | 14.98 | 14.98 | 14.62 | 14.88 | 1,987,111 | -0.10(-0.69%) |
Aug 19, 2003 | 14.62 | 14.99 | 14.58 | 14.98 | 3,128,482 | +0.51(+3.55%) |
Aug 18, 2003 | 14.43 | 14.52 | 14.28 | 14.47 | 2,122,466 | +0.04(+0.26%) |
Aug 15, 2003 | 14.21 | 14.46 | 14.18 | 14.43 | 860,372 | +0.17(+1.21%) |
Aug 14, 2003 | 14.21 | 14.28 | 14.01 | 14.26 | 2,427,014 | +0.04(+0.31%) |
Aug 13, 2003 | 14.75 | 14.75 | 14.20 | 14.21 | 2,979,866 | -0.54(-3.63%) |
Aug 12, 2003 | 14.60 | 14.75 | 14.31 | 14.75 | 2,844,740 | +0.10(+0.66%) |
Aug 11, 2003 | 14.78 | 14.89 | 14.41 | 14.65 | 2,434,559 | -0.12(-0.83%) |
Aug 08, 2003 | 14.71 | 14.89 | 14.66 | 14.77 | 2,609,469 | +0.23(+1.59%) |
Aug 07, 2003 | 14.48 | 14.54 | 14.17 | 14.54 | 2,893,897 | +0.07(+0.47%) |
Aug 06, 2003 | 13.84 | 14.47 | 13.83 | 14.47 | 4,004,402 | +0.72(+5.25%) |
Aug 05, 2003 | 14.16 | 14.27 | 13.74 | 13.75 | 2,545,678 | -0.31(-2.19%) |
Aug 04, 2003 | 13.76 | 14.06 | 13.67 | 14.06 | 2,807,243 | +0.24(+1.74%) |
Aug 01, 2003 | 14.25 | 14.32 | 13.62 | 13.82 | 5,101,646 | -0.44(-3.05%) |
Jul 31, 2003 | 14.75 | 14.75 | 14.16 | 14.26 | 3,771,418 | -0.49(-3.35%) |
Jul 30, 2003 | 14.65 | 14.75 | 14.42 | 14.75 | 2,627,074 | +0.15(+1.00%) |
Jul 29, 2003 | 14.56 | 14.86 | 14.44 | 14.60 | 3,148,831 | +0.04(+0.30%) |
Jul 28, 2003 | 14.88 | 14.90 | 14.46 | 14.56 | 3,169,866 | -0.27(-1.80%) |
Jul 25, 2003 | 14.93 | 15.03 | 14.51 | 14.83 | 3,113,163 | +0.01(+0.07%) |
Jul 24, 2003 | 14.99 | 15.15 | 14.68 | 14.82 | 3,251,490 | -0.07(-0.48%) |
Jul 23, 2003 | 15.08 | 15.31 | 14.73 | 14.89 | 2,693,609 | -0.09(-0.61%) |
Jul 22, 2003 | 14.54 | 14.99 | 14.35 | 14.98 | 5,860,960 | +0.45(+3.07%) |
Jul 21, 2003 | 14.95 | 15.13 | 14.47 | 14.53 | 3,449,950 | -0.41(-2.77%) |
Jul 18, 2003 | 15.14 | 15.23 | 14.71 | 14.95 | 4,885,581 | -0.19(-1.27%) |
Jul 17, 2003 | 15.58 | 15.76 | 15.04 | 15.14 | 4,419,384 | -0.56(-3.57%) |
Jul 16, 2003 | 15.55 | 15.85 | 15.38 | 15.70 | 6,551,910 | +0.15(+0.94%) |
Jul 15, 2003 | 16.40 | 16.46 | 15.38 | 15.55 | 7,510,827 | -0.75(-4.60%) |
Jul 14, 2003 | 16.14 | 16.34 | 16.02 | 16.30 | 1,941,611 | +0.38(+2.39%) |
Jul 11, 2003 | 16.07 | 16.11 | 15.83 | 15.92 | 1,877,821 | -0.07(-0.44%) |
Jul 10, 2003 | 16.27 | 16.37 | 15.90 | 15.99 | 2,952,201 | -0.44(-2.65%) |
Jul 09, 2003 | 16.73 | 16.73 | 16.36 | 16.43 | 3,207,134 | -0.30(-1.79%) |
Jul 08, 2003 | 16.38 | 16.75 | 16.32 | 16.73 | 3,444,463 | +0.30(+1.85%) |
Jul 07, 2003 | 16.12 | 16.43 | 15.94 | 16.42 | 2,584,547 | +0.31(+1.91%) |
Jul 03, 2003 | 16.06 | 16.17 | 15.90 | 16.11 | 1,481,587 | -0.08(-0.49%) |
Jul 02, 2003 | 15.95 | 16.19 | 15.77 | 16.19 | 3,505,738 | +0.25(+1.56%) |
Jul 01, 2003 | 15.62 | 15.95 | 15.25 | 15.94 | 4,633,620 | +0.31(+1.97%) |
Jun 30, 2003 | 16.19 | 16.29 | 15.64 | 15.64 | 3,657,098 | -0.50(-3.10%) |
Jun 27, 2003 | 16.37 | 16.50 | 16.04 | 16.14 | 2,441,190 | -0.23(-1.40%) |
Jun 26, 2003 | 16.00 | 16.39 | 15.79 | 16.37 | 3,583,247 | +0.42(+2.65%) |
Jun 25, 2003 | 16.37 | 16.51 | 15.94 | 15.94 | 3,662,585 | -0.45(-2.72%) |
Jun 24, 2003 | 16.18 | 16.57 | 15.96 | 16.39 | 3,664,872 | +0.10(+0.60%) |
Jun 23, 2003 | 16.11 | 16.39 | 15.92 | 16.29 | 5,378,529 | +0.19(+1.15%) |
Jun 20, 2003 | 16.63 | 16.89 | 15.98 | 16.11 | 4,647,338 | -0.52(-3.14%) |
Jun 19, 2003 | 16.63 | 16.92 | 16.38 | 16.63 | 3,681,105 | -0.06(-0.34%) |
Jun 18, 2003 | 16.96 | 16.96 | 16.51 | 16.69 | 4,238,987 | -0.27(-1.61%) |
Jun 17, 2003 | 17.82 | 17.85 | 16.71 | 16.96 | 4,493,006 | -0.05(-0.28%) |
Jun 16, 2003 | 16.60 | 17.02 | 16.46 | 17.01 | 4,575,545 | +0.54(+3.28%) |
Jun 13, 2003 | 16.45 | 16.60 | 16.27 | 16.47 | 4,049,444 | +0.02(+0.09%) |
Jun 12, 2003 | 16.36 | 16.62 | 16.07 | 16.45 | 7,231,429 | -0.05(-0.29%) |
Jun 11, 2003 | 15.59 | 16.55 | 15.59 | 16.50 | 10,721,163 | +1.25(+8.17%) |
Jun 10, 2003 | 14.85 | 15.39 | 14.80 | 15.25 | 5,316,568 | +0.54(+3.70%) |
Jun 09, 2003 | 15.09 | 15.13 | 14.69 | 14.71 | 3,959,360 | -0.42(-2.80%) |
Jun 06, 2003 | 15.79 | 15.79 | 15.13 | 15.13 | 3,738,494 | -0.42(-2.69%) |
Jun 05, 2003 | 15.14 | 15.60 | 14.54 | 15.55 | 3,892,597 | +0.41(+2.72%) |
Jun 04, 2003 | 14.71 | 15.21 | 14.71 | 15.14 | 3,615,485 | +0.49(+3.31%) |
Jun 03, 2003 | 14.65 | 14.67 | 14.39 | 14.65 | 4,352,850 | +0.08(+0.54%) |