Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 29, 2003 | 12.76 | 12.99 | 12.76 | 12.93 | 1,340,104 | +0.17(+1.33%) |
Aug 28, 2003 | 12.54 | 12.84 | 12.42 | 12.76 | 1,986,241 | +0.26(+2.09%) |
Aug 27, 2003 | 12.57 | 12.72 | 12.50 | 12.50 | 1,469,045 | -0.07(-0.54%) |
Aug 26, 2003 | 12.53 | 12.60 | 12.41 | 12.57 | 1,754,478 | +0.03(+0.24%) |
Aug 25, 2003 | 12.46 | 12.63 | 12.40 | 12.54 | 1,576,716 | +0.08(+0.67%) |
Aug 22, 2003 | 12.79 | 12.80 | 12.45 | 12.45 | 2,592,044 | -0.39(-3.00%) |
Aug 21, 2003 | 12.88 | 12.91 | 12.79 | 12.84 | 2,244,123 | -0.05(-0.35%) |
Aug 20, 2003 | 13.15 | 13.15 | 12.86 | 12.88 | 1,546,740 | -0.26(-1.95%) |
Aug 19, 2003 | 13.28 | 13.30 | 13.06 | 13.14 | 1,649,011 | +0.02(+0.16%) |
Aug 18, 2003 | 13.01 | 13.14 | 12.95 | 13.12 | 1,449,098 | +0.19(+1.47%) |
Aug 15, 2003 | 12.79 | 12.97 | 12.72 | 12.93 | 1,119,692 | +0.01(+0.07%) |
Aug 14, 2003 | 12.58 | 12.94 | 12.58 | 12.92 | 1,970,813 | +0.42(+3.34%) |
Aug 13, 2003 | 12.42 | 12.64 | 12.37 | 12.50 | 1,964,641 | +0.08(+0.66%) |
Aug 12, 2003 | 12.53 | 12.55 | 12.29 | 12.42 | 1,872,729 | -0.07(-0.53%) |
Aug 11, 2003 | 12.69 | 12.82 | 12.32 | 12.49 | 2,407,779 | -0.14(-1.13%) |
Aug 08, 2003 | 12.48 | 12.75 | 12.42 | 12.63 | 2,505,752 | +0.21(+1.70%) |
Aug 07, 2003 | 12.02 | 12.49 | 12.02 | 12.42 | 4,227,059 | +0.46(+3.89%) |
Aug 06, 2003 | 12.76 | 12.80 | 11.93 | 11.95 | 11,400,806 | -1.13(-8.62%) |
Aug 05, 2003 | 13.70 | 13.93 | 13.06 | 13.08 | 4,756,048 | -0.97(-6.92%) |
Aug 04, 2003 | 13.80 | 14.13 | 13.75 | 14.06 | 2,216,241 | +0.25(+1.82%) |
Aug 01, 2003 | 14.01 | 14.02 | 13.18 | 13.80 | 6,142,659 | -0.17(-1.25%) |
Jul 31, 2003 | 14.99 | 14.99 | 13.72 | 13.98 | 8,682,025 | -1.11(-7.34%) |
Jul 30, 2003 | 15.63 | 15.94 | 14.99 | 15.09 | 7,348,863 | -0.45(-2.91%) |
Jul 29, 2003 | 15.45 | 15.59 | 15.31 | 15.54 | 1,724,723 | +0.23(+1.53%) |
Jul 28, 2003 | 14.93 | 15.36 | 14.89 | 15.30 | 1,488,882 | +0.29(+1.92%) |
Jul 25, 2003 | 14.75 | 15.05 | 14.69 | 15.02 | 919,778 | +0.18(+1.24%) |
Jul 24, 2003 | 14.74 | 14.95 | 14.69 | 14.83 | 2,159,926 | +0.18(+1.21%) |
Jul 23, 2003 | 14.52 | 14.69 | 14.35 | 14.65 | 2,206,984 | +0.26(+1.78%) |
Jul 22, 2003 | 14.45 | 14.63 | 14.29 | 14.40 | 1,276,515 | -0.01(-0.05%) |
Jul 21, 2003 | 14.42 | 14.45 | 14.31 | 14.40 | 1,276,074 | +0.01(+0.09%) |
Jul 18, 2003 | 14.36 | 14.43 | 14.17 | 14.39 | 1,697,502 | +0.03(+0.21%) |
Jul 17, 2003 | 13.96 | 14.44 | 13.84 | 14.36 | 2,638,661 | +0.43(+3.11%) |
Jul 16, 2003 | 14.25 | 14.27 | 13.80 | 13.93 | 1,340,324 | -0.36(-2.54%) |
Jul 15, 2003 | 14.46 | 14.51 | 14.20 | 14.29 | 1,078,806 | -0.12(-0.85%) |
Jul 14, 2003 | 14.28 | 14.54 | 14.19 | 14.41 | 1,831,843 | +0.14(+0.97%) |
Jul 11, 2003 | 14.13 | 14.34 | 14.12 | 14.28 | 1,668,958 | +0.17(+1.17%) |
Jul 10, 2003 | 14.01 | 14.18 | 13.99 | 14.11 | 1,453,506 | +0.10(+0.71%) |
Jul 09, 2003 | 14.21 | 14.25 | 14.01 | 14.01 | 2,002,772 | -0.21(-1.45%) |
Jul 08, 2003 | 14.08 | 14.27 | 14.08 | 14.22 | 1,855,537 | +0.12(+0.87%) |
Jul 07, 2003 | 14.08 | 14.19 | 14.08 | 14.09 | 1,699,486 | +0.04(+0.26%) |
Jul 03, 2003 | 14.07 | 14.18 | 14.05 | 14.06 | 952,840 | -0.01(-0.05%) |
Jul 02, 2003 | 14.18 | 14.20 | 14.03 | 14.06 | 2,242,029 | -0.22(-1.57%) |
Jul 01, 2003 | 13.66 | 14.34 | 13.66 | 14.29 | 3,250,965 | +0.63(+4.64%) |
Jun 30, 2003 | 13.75 | 13.78 | 13.65 | 13.66 | 1,200,253 | -0.06(-0.45%) |
Jun 27, 2003 | 13.69 | 13.78 | 13.57 | 13.72 | 1,054,560 | +0.03(+0.20%) |
Jun 26, 2003 | 13.58 | 13.75 | 13.50 | 13.69 | 979,179 | +0.12(+0.92%) |
Jun 25, 2003 | 13.71 | 13.77 | 13.55 | 13.57 | 1,146,362 | -0.20(-1.43%) |
Jun 24, 2003 | 13.66 | 13.84 | 13.64 | 13.76 | 1,807,157 | +0.11(+0.78%) |
Jun 23, 2003 | 13.61 | 13.67 | 13.47 | 13.66 | 1,275,193 | -0.07(-0.50%) |
Jun 20, 2003 | 13.78 | 14.00 | 13.70 | 13.72 | 2,727,156 | -0.14(-1.03%) |
Jun 19, 2003 | 14.40 | 14.45 | 13.86 | 13.87 | 2,022,058 | -0.61(-4.19%) |
Jun 18, 2003 | 14.53 | 14.61 | 14.31 | 14.47 | 2,408,551 | -0.14(-0.96%) |
Jun 17, 2003 | 14.57 | 14.68 | 14.44 | 14.61 | 2,272,777 | +0.05(+0.34%) |
Jun 16, 2003 | 14.52 | 14.59 | 14.46 | 14.56 | 1,706,428 | +0.04(+0.28%) |
Jun 13, 2003 | 14.55 | 14.60 | 14.42 | 14.52 | 1,551,369 | -0.09(-0.59%) |
Jun 12, 2003 | 14.65 | 14.89 | 14.46 | 14.61 | 3,789,541 | +0.03(+0.23%) |
Jun 11, 2003 | 14.21 | 14.57 | 14.14 | 14.57 | 3,638,890 | +0.47(+3.30%) |
Jun 10, 2003 | 13.88 | 14.14 | 13.88 | 14.11 | 1,285,442 | +0.26(+1.87%) |
Jun 09, 2003 | 14.03 | 14.08 | 13.82 | 13.85 | 2,750,299 | -0.18(-1.28%) |
Jun 06, 2003 | 13.78 | 14.16 | 13.75 | 14.03 | 3,242,810 | +0.45(+3.31%) |
Jun 05, 2003 | 13.13 | 13.67 | 12.78 | 13.58 | 3,369,326 | +0.44(+3.37%) |
Jun 04, 2003 | 12.85 | 13.15 | 12.84 | 13.14 | 2,108,680 | +0.29(+2.24%) |
Jun 03, 2003 | 12.91 | 12.95 | 12.79 | 12.85 | 1,902,044 | -0.10(-0.74%) |