Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 29, 2003 | 15.71 | 15.81 | 15.59 | 15.79 | 433,616 | -0.04(-0.23%) |
Aug 28, 2003 | 15.43 | 15.88 | 15.34 | 15.82 | 984,772 | +0.37(+2.38%) |
Aug 27, 2003 | 15.50 | 15.62 | 15.29 | 15.46 | 769,524 | +0.00(+0.00%) |
Aug 26, 2003 | 15.31 | 15.54 | 15.19 | 15.46 | 1,228,988 | +0.01(+0.06%) |
Aug 25, 2003 | 15.26 | 15.54 | 15.17 | 15.45 | 1,044,378 | -0.03(-0.17%) |
Aug 22, 2003 | 16.16 | 16.16 | 15.46 | 15.47 | 1,962,749 | +0.11(+0.70%) |
Aug 21, 2003 | 15.33 | 15.43 | 15.20 | 15.37 | 1,061,424 | +0.13(+0.88%) |
Aug 20, 2003 | 15.35 | 15.39 | 15.10 | 15.23 | 1,121,921 | -0.24(-1.57%) |
Aug 19, 2003 | 15.24 | 15.49 | 15.16 | 15.47 | 2,383,999 | +0.44(+2.93%) |
Aug 18, 2003 | 14.97 | 15.12 | 14.96 | 15.03 | 914,583 | +0.08(+0.54%) |
Aug 15, 2003 | 14.92 | 14.96 | 14.73 | 14.95 | 351,505 | -0.05(-0.36%) |
Aug 14, 2003 | 14.81 | 15.03 | 14.68 | 15.01 | 986,109 | +0.17(+1.15%) |
Aug 13, 2003 | 14.81 | 15.03 | 14.70 | 14.84 | 1,060,198 | +0.09(+0.61%) |
Aug 12, 2003 | 14.54 | 14.78 | 14.51 | 14.75 | 1,356,555 | +0.16(+1.11%) |
Aug 11, 2003 | 14.43 | 14.72 | 14.31 | 14.59 | 1,324,691 | +0.16(+1.12%) |
Aug 08, 2003 | 14.59 | 14.76 | 14.16 | 14.42 | 1,636,200 | -0.15(-1.05%) |
Aug 07, 2003 | 14.45 | 14.70 | 14.31 | 14.58 | 2,456,528 | +0.27(+1.88%) |
Aug 06, 2003 | 15.22 | 15.22 | 13.82 | 14.31 | 2,670,551 | -0.84(-5.57%) |
Aug 05, 2003 | 15.53 | 15.54 | 15.13 | 15.15 | 1,612,135 | -0.28(-1.80%) |
Aug 04, 2003 | 15.58 | 15.63 | 15.26 | 15.43 | 1,383,962 | -0.24(-1.55%) |
Aug 01, 2003 | 15.73 | 15.86 | 15.39 | 15.67 | 1,256,841 | -0.05(-0.34%) |
Jul 31, 2003 | 16.05 | 16.15 | 15.53 | 15.73 | 3,026,402 | -0.32(-2.01%) |
Jul 30, 2003 | 15.89 | 16.19 | 15.89 | 16.05 | 1,778,473 | +0.31(+1.94%) |
Jul 29, 2003 | 15.87 | 16.09 | 15.48 | 15.74 | 1,850,000 | -0.13(-0.79%) |
Jul 28, 2003 | 16.34 | 16.34 | 15.71 | 15.87 | 3,036,652 | +0.76(+5.05%) |
Jul 25, 2003 | 14.66 | 15.17 | 14.65 | 15.11 | 1,121,809 | +0.51(+3.51%) |
Jul 24, 2003 | 14.45 | 14.61 | 14.36 | 14.59 | 1,295,278 | +0.17(+1.18%) |
Jul 23, 2003 | 14.58 | 14.58 | 14.36 | 14.42 | 1,280,238 | -0.04(-0.25%) |
Jul 22, 2003 | 14.23 | 14.48 | 13.91 | 14.46 | 1,413,152 | -0.05(-0.37%) |
Jul 21, 2003 | 14.15 | 14.57 | 14.10 | 14.51 | 1,242,135 | +0.41(+2.93%) |
Jul 18, 2003 | 14.12 | 14.20 | 13.87 | 14.10 | 855,423 | -0.02(-0.13%) |
Jul 17, 2003 | 14.15 | 14.23 | 14.05 | 14.12 | 1,236,564 | -0.05(-0.38%) |
Jul 16, 2003 | 14.59 | 14.59 | 13.87 | 14.17 | 2,307,236 | -0.36(-2.47%) |
Jul 15, 2003 | 15.12 | 15.16 | 14.47 | 14.53 | 2,064,246 | -0.46(-3.05%) |
Jul 14, 2003 | 15.11 | 15.26 | 14.90 | 14.99 | 1,767,778 | -0.12(-0.77%) |
Jul 11, 2003 | 14.81 | 15.36 | 14.81 | 15.11 | 1,694,468 | +0.36(+2.44%) |
Jul 10, 2003 | 14.93 | 15.08 | 14.46 | 14.75 | 1,820,030 | -0.15(-1.02%) |
Jul 09, 2003 | 14.36 | 15.17 | 14.32 | 14.90 | 2,525,158 | +0.56(+3.88%) |
Jul 08, 2003 | 14.00 | 14.41 | 13.94 | 14.34 | 1,550,301 | +0.30(+2.11%) |
Jul 07, 2003 | 13.89 | 14.13 | 13.88 | 14.05 | 1,095,182 | +0.19(+1.36%) |
Jul 03, 2003 | 14.01 | 14.05 | 13.79 | 13.86 | 561,740 | -0.15(-1.09%) |
Jul 02, 2003 | 13.73 | 14.11 | 13.73 | 14.01 | 1,640,990 | +0.28(+2.03%) |
Jul 01, 2003 | 13.56 | 13.76 | 13.51 | 13.73 | 1,251,048 | +0.18(+1.32%) |
Jun 30, 2003 | 13.64 | 13.64 | 13.48 | 13.55 | 990,789 | +0.00(+0.00%) |
Jun 27, 2003 | 13.58 | 13.63 | 13.39 | 13.55 | 968,172 | +0.08(+0.60%) |
Jun 26, 2003 | 13.19 | 13.56 | 13.10 | 13.47 | 1,174,842 | +0.29(+2.18%) |
Jun 25, 2003 | 13.29 | 13.45 | 13.11 | 13.19 | 673,821 | -0.02(-0.14%) |
Jun 24, 2003 | 13.28 | 13.49 | 13.01 | 13.20 | 1,414,267 | -0.08(-0.61%) |
Jun 23, 2003 | 13.55 | 13.63 | 13.25 | 13.28 | 850,632 | -0.52(-3.77%) |
Jun 20, 2003 | 13.64 | 13.82 | 13.42 | 13.80 | 1,715,080 | +0.33(+2.47%) |
Jun 19, 2003 | 13.91 | 13.95 | 13.24 | 13.47 | 1,427,302 | -0.60(-4.27%) |
Jun 18, 2003 | 14.37 | 14.37 | 14.02 | 14.07 | 1,812,677 | -0.29(-2.00%) |
Jun 17, 2003 | 13.95 | 14.43 | 13.80 | 14.36 | 1,855,236 | +0.41(+2.96%) |
Jun 16, 2003 | 13.69 | 14.00 | 13.64 | 13.95 | 1,722,990 | +0.31(+2.24%) |
Jun 13, 2003 | 13.55 | 13.71 | 13.46 | 13.64 | 1,078,916 | +0.12(+0.86%) |
Jun 12, 2003 | 13.19 | 13.55 | 13.18 | 13.53 | 1,552,195 | +0.33(+2.52%) |
Jun 11, 2003 | 12.57 | 13.19 | 12.49 | 13.19 | 1,503,508 | +0.66(+5.30%) |
Jun 10, 2003 | 12.55 | 12.65 | 12.25 | 12.53 | 727,076 | +0.22(+1.75%) |
Jun 09, 2003 | 12.58 | 12.68 | 12.19 | 12.31 | 820,774 | -0.25(-2.00%) |
Jun 06, 2003 | 12.41 | 12.57 | 12.25 | 12.57 | 1,428,193 | +0.39(+3.17%) |
Jun 05, 2003 | 11.75 | 12.19 | 11.68 | 12.18 | 1,117,910 | +0.35(+2.96%) |
Jun 04, 2003 | 11.89 | 11.89 | 11.58 | 11.83 | 1,012,068 | -0.05(-0.45%) |
Jun 03, 2003 | 11.67 | 11.97 | 11.62 | 11.88 | 1,161,806 | +0.25(+2.16%) |