Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 29, 2003 | 14.82 | 14.94 | 14.59 | 14.73 | 1,111,463 | -0.09(-0.59%) |
Aug 28, 2003 | 14.35 | 14.91 | 14.18 | 14.82 | 1,265,856 | +0.48(+3.36%) |
Aug 27, 2003 | 14.34 | 14.73 | 14.33 | 14.34 | 1,082,257 | +0.01(+0.05%) |
Aug 26, 2003 | 14.17 | 14.34 | 14.02 | 14.33 | 572,322 | +0.07(+0.46%) |
Aug 25, 2003 | 14.15 | 14.32 | 13.98 | 14.27 | 879,737 | -0.02(-0.15%) |
Aug 22, 2003 | 14.66 | 14.67 | 14.26 | 14.29 | 916,758 | -0.31(-2.10%) |
Aug 21, 2003 | 14.64 | 14.65 | 14.42 | 14.59 | 1,188,522 | +0.11(+0.76%) |
Aug 20, 2003 | 14.21 | 14.62 | 14.08 | 14.48 | 1,508,003 | +0.28(+1.95%) |
Aug 19, 2003 | 14.18 | 14.37 | 14.13 | 14.21 | 765,519 | +0.03(+0.21%) |
Aug 18, 2003 | 14.05 | 14.29 | 13.83 | 14.18 | 837,642 | +0.12(+0.88%) |
Aug 15, 2003 | 14.00 | 14.12 | 13.78 | 14.05 | 738,370 | +0.05(+0.36%) |
Aug 14, 2003 | 14.32 | 14.44 | 13.93 | 14.00 | 2,445,329 | -0.31(-2.14%) |
Aug 13, 2003 | 14.34 | 14.44 | 14.13 | 14.31 | 790,611 | -0.02(-0.15%) |
Aug 12, 2003 | 14.37 | 14.55 | 14.08 | 14.33 | 811,042 | -0.04(-0.25%) |
Aug 11, 2003 | 14.24 | 14.51 | 14.21 | 14.37 | 856,838 | +0.13(+0.92%) |
Aug 08, 2003 | 14.39 | 14.40 | 14.00 | 14.24 | 1,387,204 | -0.15(-1.06%) |
Aug 07, 2003 | 13.84 | 14.43 | 13.65 | 14.39 | 1,420,112 | +0.68(+4.95%) |
Aug 06, 2003 | 13.75 | 13.79 | 13.35 | 13.71 | 2,761,930 | -0.04(-0.27%) |
Aug 05, 2003 | 13.92 | 14.08 | 13.71 | 13.75 | 1,329,066 | -0.17(-1.26%) |
Aug 04, 2003 | 14.19 | 14.19 | 13.67 | 13.92 | 1,273,809 | -0.19(-1.34%) |
Aug 01, 2003 | 14.19 | 14.26 | 13.93 | 14.11 | 916,347 | -0.08(-0.57%) |
Jul 31, 2003 | 14.15 | 14.48 | 13.89 | 14.19 | 2,322,199 | +0.12(+0.88%) |
Jul 30, 2003 | 13.64 | 14.15 | 13.50 | 14.07 | 2,269,958 | +0.36(+2.66%) |
Jul 29, 2003 | 13.89 | 13.97 | 13.49 | 13.70 | 1,446,438 | -0.18(-1.31%) |
Jul 28, 2003 | 13.79 | 13.94 | 13.62 | 13.89 | 1,070,603 | +0.07(+0.53%) |
Jul 25, 2003 | 13.84 | 13.96 | 13.61 | 13.81 | 1,044,688 | -0.01(-0.11%) |
Jul 24, 2003 | 14.01 | 14.30 | 13.81 | 13.83 | 1,679,672 | -0.19(-1.35%) |
Jul 23, 2003 | 14.44 | 14.64 | 13.88 | 14.02 | 1,620,438 | -0.31(-2.19%) |
Jul 22, 2003 | 14.50 | 14.73 | 14.30 | 14.33 | 2,185,083 | -0.17(-1.16%) |
Jul 21, 2003 | 14.91 | 14.95 | 14.37 | 14.50 | 1,217,180 | -0.32(-2.17%) |
Jul 18, 2003 | 14.29 | 14.86 | 13.89 | 14.82 | 1,147,388 | +0.53(+3.67%) |
Jul 17, 2003 | 14.30 | 14.51 | 13.94 | 14.29 | 2,829,391 | -0.01(-0.05%) |
Jul 16, 2003 | 14.44 | 14.57 | 14.17 | 14.30 | 1,532,410 | -0.14(-0.96%) |
Jul 15, 2003 | 14.72 | 14.86 | 14.40 | 14.44 | 2,088,553 | -0.26(-1.74%) |
Jul 14, 2003 | 14.99 | 15.13 | 14.70 | 14.70 | 1,278,333 | -0.30(-1.99%) |
Jul 11, 2003 | 15.10 | 15.24 | 14.89 | 14.99 | 1,128,466 | -0.10(-0.68%) |
Jul 10, 2003 | 15.34 | 15.37 | 14.69 | 15.10 | 3,689,247 | -0.18(-1.19%) |
Jul 09, 2003 | 15.11 | 15.46 | 15.10 | 15.28 | 1,364,717 | +0.25(+1.65%) |
Jul 08, 2003 | 15.02 | 15.23 | 14.84 | 15.03 | 1,734,519 | +0.01(+0.05%) |
Jul 07, 2003 | 15.64 | 15.65 | 14.96 | 15.02 | 2,345,783 | -0.68(-4.32%) |
Jul 03, 2003 | 15.13 | 15.80 | 14.94 | 15.70 | 1,442,050 | +0.57(+3.76%) |
Jul 02, 2003 | 15.15 | 15.45 | 15.01 | 15.13 | 1,332,220 | -0.01(-0.05%) |
Jul 01, 2003 | 15.31 | 15.32 | 14.97 | 15.14 | 1,088,428 | -0.17(-1.10%) |
Jun 30, 2003 | 15.61 | 15.67 | 15.30 | 15.31 | 975,307 | -0.15(-0.99%) |
Jun 27, 2003 | 15.24 | 15.65 | 15.24 | 15.46 | 1,030,702 | +0.22(+1.43%) |
Jun 26, 2003 | 15.84 | 16.02 | 15.22 | 15.24 | 1,869,304 | -0.49(-3.11%) |
Jun 25, 2003 | 15.53 | 16.02 | 15.51 | 15.73 | 944,867 | +0.20(+1.27%) |
Jun 24, 2003 | 15.46 | 15.76 | 15.46 | 15.53 | 750,848 | +0.00(+0.00%) |
Jun 23, 2003 | 15.76 | 15.97 | 15.42 | 15.53 | 1,345,520 | -0.23(-1.43%) |
Jun 20, 2003 | 15.99 | 16.24 | 15.75 | 15.76 | 910,177 | -0.23(-1.41%) |
Jun 19, 2003 | 15.75 | 16.23 | 15.61 | 15.99 | 1,341,955 | +0.23(+1.48%) |
Jun 18, 2003 | 15.77 | 15.99 | 15.41 | 15.75 | 1,548,864 | -0.02(-0.14%) |
Jun 17, 2003 | 16.12 | 16.40 | 15.75 | 15.77 | 1,098,986 | -0.26(-1.64%) |
Jun 16, 2003 | 16.41 | 16.41 | 15.83 | 16.04 | 1,958,567 | -0.37(-2.27%) |
Jun 13, 2003 | 16.87 | 16.87 | 16.23 | 16.41 | 922,380 | -0.46(-2.72%) |
Jun 12, 2003 | 17.23 | 17.36 | 16.64 | 16.87 | 1,255,024 | -0.36(-2.07%) |
Jun 11, 2003 | 16.41 | 17.31 | 16.26 | 17.23 | 1,249,539 | +0.79(+4.84%) |
Jun 10, 2003 | 16.28 | 16.52 | 16.28 | 16.43 | 619,353 | +0.17(+1.03%) |
Jun 09, 2003 | 16.10 | 16.44 | 16.03 | 16.26 | 1,134,910 | +0.00(+0.00%) |
Jun 06, 2003 | 16.56 | 16.77 | 16.22 | 16.26 | 1,211,695 | -0.23(-1.37%) |
Jun 05, 2003 | 16.51 | 16.58 | 16.19 | 16.49 | 976,129 | -0.02(-0.13%) |
Jun 04, 2003 | 16.59 | 16.74 | 16.26 | 16.51 | 1,024,806 | +0.07(+0.40%) |
Jun 03, 2003 | 16.58 | 16.58 | 16.19 | 16.45 | 945,827 | -0.12(-0.75%) |