Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 29, 2003 | 15.79 | 16.49 | 15.77 | 16.48 | 5,954,500 | +0.51(+3.21%) |
Aug 28, 2003 | 15.83 | 15.98 | 15.74 | 15.97 | 4,638,200 | +0.19(+1.23%) |
Aug 27, 2003 | 15.53 | 15.85 | 15.49 | 15.77 | 4,118,400 | +0.15(+0.98%) |
Aug 26, 2003 | 15.57 | 15.91 | 15.47 | 15.62 | 6,252,500 | -0.07(-0.47%) |
Aug 25, 2003 | 15.43 | 15.74 | 15.41 | 15.69 | 4,441,000 | +0.21(+1.33%) |
Aug 22, 2003 | 15.70 | 16.34 | 15.45 | 15.49 | 9,699,300 | -0.13(-0.81%) |
Aug 21, 2003 | 15.10 | 15.73 | 15.07 | 15.61 | 12,275,200 | +0.29(+1.91%) |
Aug 20, 2003 | 14.91 | 15.92 | 14.77 | 15.32 | 16,339,700 | +0.30(+2.00%) |
Aug 19, 2003 | 14.99 | 15.27 | 13.43 | 15.02 | 22,467,900 | +1.43(+10.55%) |
Aug 18, 2003 | 13.33 | 13.69 | 13.13 | 13.59 | 4,147,700 | +0.33(+2.46%) |
Aug 15, 2003 | 13.21 | 13.53 | 12.94 | 13.26 | 1,587,900 | +0.05(+0.35%) |
Aug 14, 2003 | 13.29 | 13.40 | 13.19 | 13.21 | 2,591,200 | +0.05(+0.41%) |
Aug 13, 2003 | 13.16 | 13.29 | 13.02 | 13.16 | 4,322,900 | +0.14(+1.08%) |
Aug 12, 2003 | 13.11 | 13.17 | 12.87 | 13.02 | 5,589,300 | +0.01(+0.10%) |
Aug 11, 2003 | 12.79 | 13.20 | 12.74 | 13.01 | 3,889,500 | +0.18(+1.40%) |
Aug 08, 2003 | 12.87 | 12.99 | 12.68 | 12.83 | 3,375,100 | -0.02(-0.16%) |
Aug 07, 2003 | 12.63 | 13.04 | 12.63 | 12.85 | 3,370,900 | +0.11(+0.89%) |
Aug 06, 2003 | 12.81 | 12.93 | 12.51 | 12.73 | 6,695,700 | -0.11(-0.83%) |
Aug 05, 2003 | 13.29 | 13.32 | 12.73 | 12.84 | 4,226,400 | -0.46(-3.46%) |
Aug 04, 2003 | 13.45 | 13.59 | 13.03 | 13.30 | 5,320,000 | -0.35(-2.54%) |
Aug 01, 2003 | 13.35 | 13.71 | 13.31 | 13.65 | 4,735,200 | +0.22(+1.64%) |
Jul 31, 2003 | 13.23 | 13.71 | 13.23 | 13.43 | 3,586,500 | +0.13(+0.95%) |
Jul 30, 2003 | 13.42 | 13.65 | 13.30 | 13.30 | 3,849,700 | -0.11(-0.84%) |
Jul 29, 2003 | 13.56 | 13.71 | 13.27 | 13.41 | 4,119,000 | -0.18(-1.32%) |
Jul 28, 2003 | 13.39 | 13.95 | 13.37 | 13.59 | 5,825,600 | +0.15(+1.09%) |
Jul 25, 2003 | 13.26 | 13.46 | 13.20 | 13.45 | 3,971,300 | +0.25(+1.87%) |
Jul 24, 2003 | 13.43 | 13.45 | 13.14 | 13.20 | 4,505,600 | -0.02(-0.15%) |
Jul 23, 2003 | 13.21 | 13.29 | 12.97 | 13.22 | 2,528,000 | -0.01(-0.05%) |
Jul 22, 2003 | 13.08 | 13.32 | 12.88 | 13.23 | 4,463,300 | +0.22(+1.69%) |
Jul 21, 2003 | 12.97 | 13.10 | 12.87 | 13.01 | 3,483,600 | -0.07(-0.56%) |
Jul 18, 2003 | 13.29 | 13.32 | 12.99 | 13.08 | 3,507,400 | -0.07(-0.51%) |
Jul 17, 2003 | 12.99 | 13.35 | 12.96 | 13.15 | 3,837,700 | +0.04(+0.31%) |
Jul 16, 2003 | 13.30 | 13.34 | 12.95 | 13.11 | 3,192,200 | -0.09(-0.71%) |
Jul 15, 2003 | 13.27 | 13.40 | 12.99 | 13.20 | 5,287,200 | +0.07(+0.51%) |
Jul 14, 2003 | 13.38 | 13.43 | 13.11 | 13.13 | 4,235,700 | -0.11(-0.86%) |
Jul 11, 2003 | 13.25 | 13.38 | 13.09 | 13.25 | 3,806,100 | +0.37(+2.85%) |
Jul 10, 2003 | 12.93 | 13.10 | 12.70 | 12.88 | 4,095,000 | -0.21(-1.58%) |
Jul 09, 2003 | 13.33 | 13.37 | 12.95 | 13.09 | 6,343,000 | -0.02(-0.15%) |
Jul 08, 2003 | 12.54 | 13.13 | 12.53 | 13.11 | 6,260,100 | +0.45(+3.53%) |
Jul 07, 2003 | 12.52 | 12.84 | 12.49 | 12.66 | 4,752,000 | +0.22(+1.77%) |
Jul 03, 2003 | 12.28 | 12.67 | 12.19 | 12.44 | 3,336,800 | +0.11(+0.87%) |
Jul 02, 2003 | 12.35 | 12.45 | 12.20 | 12.33 | 4,037,100 | +0.10(+0.82%) |
Jul 01, 2003 | 12.19 | 12.34 | 11.91 | 12.23 | 5,147,700 | +0.00(+0.00%) |
Jun 30, 2003 | 12.42 | 12.49 | 11.99 | 12.23 | 4,607,900 | -0.11(-0.92%) |
Jun 27, 2003 | 12.68 | 12.77 | 12.24 | 12.35 | 5,568,300 | -0.25(-1.96%) |
Jun 26, 2003 | 12.55 | 12.76 | 12.34 | 12.59 | 4,115,000 | +0.17(+1.40%) |
Jun 25, 2003 | 12.36 | 12.67 | 12.28 | 12.42 | 5,425,900 | +0.14(+1.14%) |
Jun 24, 2003 | 12.34 | 12.51 | 12.02 | 12.28 | 6,074,400 | +0.11(+0.93%) |
Jun 23, 2003 | 12.75 | 12.79 | 12.08 | 12.17 | 6,408,800 | -0.64(-5.00%) |
Jun 20, 2003 | 12.54 | 13.22 | 12.54 | 12.81 | 8,602,800 | +0.01(+0.05%) |
Jun 19, 2003 | 12.84 | 12.95 | 12.43 | 12.80 | 5,185,900 | +0.00(+0.00%) |
Jun 18, 2003 | 13.01 | 13.10 | 12.69 | 12.80 | 5,772,700 | -0.34(-2.59%) |
Jun 17, 2003 | 13.45 | 13.53 | 12.95 | 13.14 | 5,500,300 | -0.39(-2.86%) |
Jun 16, 2003 | 13.09 | 13.65 | 12.92 | 13.53 | 5,189,100 | +0.54(+4.16%) |
Jun 13, 2003 | 13.29 | 13.43 | 12.97 | 12.99 | 5,143,700 | -0.27(-2.06%) |
Jun 12, 2003 | 13.25 | 13.43 | 13.17 | 13.26 | 3,964,400 | +0.06(+0.45%) |
Jun 11, 2003 | 13.23 | 13.58 | 13.13 | 13.20 | 6,723,900 | -0.04(-0.30%) |
Jun 10, 2003 | 13.13 | 13.31 | 13.00 | 13.24 | 5,492,200 | +0.23(+1.79%) |
Jun 09, 2003 | 13.15 | 13.25 | 12.96 | 13.01 | 6,404,700 | -0.17(-1.31%) |
Jun 06, 2003 | 13.31 | 13.35 | 13.11 | 13.18 | 5,177,700 | +0.06(+0.46%) |
Jun 05, 2003 | 13.16 | 13.26 | 13.05 | 13.12 | 5,476,600 | +0.01(+0.05%) |
Jun 04, 2003 | 13.20 | 13.27 | 13.00 | 13.11 | 6,146,200 | -0.09(-0.71%) |
Jun 03, 2003 | 13.02 | 13.21 | 12.81 | 13.21 | 4,043,800 | +0.15(+1.12%) |