Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 29, 2003 | 13.71 | 13.73 | 13.59 | 13.69 | 1,920,490 | +0.03(+0.21%) |
Aug 28, 2003 | 13.49 | 13.73 | 13.34 | 13.66 | 4,116,688 | +0.43(+3.26%) |
Aug 27, 2003 | 13.12 | 13.23 | 13.00 | 13.23 | 3,014,277 | +0.04(+0.33%) |
Aug 26, 2003 | 13.09 | 13.23 | 12.94 | 13.18 | 2,302,613 | +0.04(+0.33%) |
Aug 25, 2003 | 13.16 | 13.24 | 13.08 | 13.14 | 1,975,159 | -0.02(-0.16%) |
Aug 22, 2003 | 13.45 | 13.46 | 13.12 | 13.16 | 1,539,341 | -0.17(-1.29%) |
Aug 21, 2003 | 13.16 | 13.38 | 13.06 | 13.34 | 1,500,809 | +0.17(+1.31%) |
Aug 20, 2003 | 13.18 | 13.24 | 13.03 | 13.16 | 1,803,642 | -0.14(-1.08%) |
Aug 19, 2003 | 13.30 | 13.36 | 13.21 | 13.31 | 2,020,646 | -0.06(-0.48%) |
Aug 18, 2003 | 13.46 | 13.60 | 13.31 | 13.37 | 1,667,736 | -0.09(-0.69%) |
Aug 15, 2003 | 13.60 | 13.60 | 13.23 | 13.46 | 763,411 | -0.18(-1.32%) |
Aug 14, 2003 | 13.41 | 13.65 | 13.39 | 13.64 | 2,573,869 | +0.17(+1.23%) |
Aug 13, 2003 | 13.54 | 13.73 | 13.40 | 13.48 | 1,675,386 | +0.01(+0.11%) |
Aug 12, 2003 | 13.43 | 13.51 | 13.34 | 13.46 | 1,758,432 | +0.09(+0.65%) |
Aug 11, 2003 | 13.55 | 13.58 | 13.23 | 13.38 | 1,544,349 | -0.26(-1.90%) |
Aug 08, 2003 | 13.69 | 13.69 | 13.46 | 13.64 | 1,005,454 | +0.06(+0.42%) |
Aug 07, 2003 | 13.33 | 13.60 | 13.26 | 13.58 | 2,046,103 | +0.27(+2.05%) |
Aug 06, 2003 | 13.34 | 13.48 | 13.20 | 13.31 | 1,423,327 | +0.04(+0.27%) |
Aug 05, 2003 | 13.48 | 13.57 | 13.19 | 13.27 | 2,469,401 | -0.39(-2.84%) |
Aug 04, 2003 | 13.53 | 13.72 | 13.38 | 13.66 | 1,368,798 | +0.05(+0.37%) |
Aug 01, 2003 | 13.67 | 13.74 | 13.59 | 13.61 | 1,487,316 | -0.22(-1.56%) |
Jul 31, 2003 | 13.57 | 14.04 | 13.57 | 13.82 | 2,580,963 | +0.25(+1.85%) |
Jul 30, 2003 | 13.39 | 13.71 | 13.37 | 13.57 | 2,755,541 | +0.40(+3.06%) |
Jul 29, 2003 | 13.59 | 13.59 | 13.12 | 13.17 | 1,701,677 | -0.35(-2.55%) |
Jul 28, 2003 | 13.74 | 13.82 | 13.45 | 13.51 | 2,571,365 | -0.11(-0.79%) |
Jul 25, 2003 | 14.02 | 14.14 | 13.62 | 13.62 | 3,046,410 | -0.27(-1.97%) |
Jul 24, 2003 | 13.53 | 14.27 | 13.53 | 13.90 | 2,403,465 | +0.37(+2.71%) |
Jul 23, 2003 | 14.00 | 14.00 | 13.46 | 13.53 | 1,649,930 | -0.40(-2.89%) |
Jul 22, 2003 | 13.80 | 14.00 | 13.67 | 13.93 | 1,536,003 | +0.09(+0.68%) |
Jul 21, 2003 | 14.02 | 14.05 | 13.83 | 13.84 | 1,454,209 | -0.19(-1.38%) |
Jul 18, 2003 | 13.91 | 14.07 | 13.64 | 14.03 | 1,667,597 | +0.27(+1.93%) |
Jul 17, 2003 | 13.81 | 13.92 | 13.57 | 13.77 | 2,141,668 | -0.40(-2.84%) |
Jul 16, 2003 | 14.08 | 14.26 | 13.92 | 14.17 | 1,604,721 | +0.09(+0.61%) |
Jul 15, 2003 | 14.22 | 14.30 | 13.99 | 14.08 | 1,266,138 | -0.15(-1.06%) |
Jul 14, 2003 | 14.13 | 14.31 | 14.01 | 14.23 | 1,889,748 | +0.19(+1.38%) |
Jul 11, 2003 | 13.87 | 14.13 | 13.86 | 14.04 | 1,252,645 | +0.13(+0.93%) |
Jul 10, 2003 | 13.85 | 13.94 | 13.77 | 13.91 | 1,498,166 | -0.04(-0.31%) |
Jul 09, 2003 | 14.11 | 14.22 | 13.86 | 13.95 | 2,568,861 | -0.22(-1.57%) |
Jul 08, 2003 | 14.15 | 14.22 | 13.99 | 14.18 | 2,829,962 | +0.16(+1.13%) |
Jul 07, 2003 | 14.22 | 14.31 | 13.96 | 14.02 | 2,110,787 | +0.06(+0.41%) |
Jul 03, 2003 | 14.16 | 14.16 | 13.91 | 13.96 | 1,118,547 | -0.14(-1.02%) |
Jul 02, 2003 | 13.87 | 14.13 | 13.87 | 14.10 | 1,564,658 | +0.21(+1.50%) |
Jul 01, 2003 | 13.80 | 13.93 | 13.61 | 13.90 | 1,536,976 | +0.09(+0.68%) |
Jun 30, 2003 | 13.87 | 14.04 | 13.78 | 13.80 | 1,521,397 | -0.08(-0.57%) |
Jun 27, 2003 | 13.95 | 13.96 | 13.70 | 13.88 | 1,315,660 | -0.01(-0.10%) |
Jun 26, 2003 | 13.66 | 14.00 | 13.61 | 13.90 | 1,559,512 | +0.26(+1.90%) |
Jun 25, 2003 | 13.99 | 14.02 | 13.57 | 13.64 | 5,475,471 | -0.35(-2.52%) |
Jun 24, 2003 | 14.05 | 14.23 | 13.97 | 13.99 | 1,630,594 | -0.06(-0.41%) |
Jun 23, 2003 | 14.41 | 14.45 | 13.95 | 14.05 | 3,297,079 | -0.48(-3.31%) |
Jun 20, 2003 | 14.66 | 14.71 | 14.43 | 14.53 | 2,647,317 | -0.20(-1.37%) |
Jun 19, 2003 | 15.10 | 15.10 | 14.67 | 14.73 | 2,057,092 | -0.33(-2.20%) |
Jun 18, 2003 | 15.28 | 15.28 | 15.01 | 15.06 | 2,544,935 | -0.24(-1.60%) |
Jun 17, 2003 | 15.64 | 15.67 | 15.28 | 15.30 | 2,086,026 | -0.47(-3.01%) |
Jun 16, 2003 | 15.49 | 15.78 | 15.36 | 15.78 | 2,030,245 | +0.43(+2.81%) |
Jun 13, 2003 | 15.62 | 15.71 | 15.31 | 15.35 | 1,471,319 | -0.28(-1.79%) |
Jun 12, 2003 | 15.51 | 15.70 | 15.46 | 15.63 | 1,555,895 | +0.14(+0.93%) |
Jun 11, 2003 | 15.28 | 15.48 | 15.15 | 15.48 | 1,670,796 | +0.14(+0.89%) |
Jun 10, 2003 | 15.55 | 15.56 | 15.25 | 15.35 | 1,559,929 | -0.16(-1.02%) |
Jun 09, 2003 | 15.57 | 15.68 | 15.26 | 15.51 | 1,386,047 | -0.13(-0.83%) |
Jun 06, 2003 | 15.75 | 15.96 | 15.20 | 15.64 | 1,989,069 | -0.09(-0.55%) |
Jun 05, 2003 | 15.69 | 15.88 | 15.53 | 15.72 | 1,430,978 | +0.03(+0.18%) |
Jun 04, 2003 | 15.67 | 15.92 | 15.59 | 15.69 | 1,738,540 | +0.03(+0.18%) |
Jun 03, 2003 | 15.74 | 15.76 | 15.46 | 15.66 | 2,219,985 | -0.06(-0.41%) |