Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 29, 2003 | 16.08 | 16.24 | 15.75 | 16.20 | 1,164,174 | +0.10(+0.65%) |
Aug 28, 2003 | 15.30 | 16.20 | 15.29 | 16.10 | 2,260,702 | +0.81(+5.27%) |
Aug 27, 2003 | 14.93 | 15.41 | 14.86 | 15.29 | 934,915 | +0.36(+2.40%) |
Aug 26, 2003 | 14.86 | 14.98 | 14.53 | 14.93 | 737,939 | +0.01(+0.10%) |
Aug 25, 2003 | 15.21 | 15.24 | 14.66 | 14.92 | 1,397,517 | -0.25(-1.67%) |
Aug 22, 2003 | 15.48 | 15.66 | 15.11 | 15.17 | 1,276,090 | -0.16(-1.07%) |
Aug 21, 2003 | 15.32 | 15.54 | 15.24 | 15.33 | 1,470,655 | +0.18(+1.18%) |
Aug 20, 2003 | 15.32 | 15.42 | 15.08 | 15.15 | 1,607,754 | -0.19(-1.26%) |
Aug 19, 2003 | 15.29 | 15.38 | 15.23 | 15.35 | 1,435,961 | +0.07(+0.49%) |
Aug 18, 2003 | 15.12 | 15.38 | 14.96 | 15.27 | 1,812,232 | +0.24(+1.59%) |
Aug 15, 2003 | 14.98 | 15.08 | 14.87 | 15.04 | 710,077 | -0.04(-0.30%) |
Aug 14, 2003 | 15.32 | 15.35 | 14.72 | 15.08 | 2,712,655 | -0.12(-0.79%) |
Aug 13, 2003 | 15.54 | 15.74 | 14.87 | 15.20 | 2,453,458 | -0.28(-1.83%) |
Aug 12, 2003 | 14.66 | 15.59 | 14.65 | 15.48 | 3,166,818 | +0.82(+5.61%) |
Aug 11, 2003 | 14.93 | 14.93 | 14.53 | 14.66 | 2,004,720 | -0.27(-1.81%) |
Aug 08, 2003 | 14.99 | 15.01 | 14.59 | 14.93 | 2,106,390 | +0.15(+1.01%) |
Aug 07, 2003 | 14.11 | 15.07 | 14.11 | 14.78 | 3,626,741 | +0.49(+3.45%) |
Aug 06, 2003 | 13.81 | 14.51 | 13.59 | 14.29 | 4,780,936 | +1.31(+10.13%) |
Aug 05, 2003 | 13.30 | 13.59 | 12.96 | 12.97 | 1,508,429 | -0.36(-2.69%) |
Aug 04, 2003 | 13.69 | 13.78 | 13.21 | 13.33 | 2,552,248 | -0.33(-2.40%) |
Aug 01, 2003 | 14.32 | 14.35 | 13.66 | 13.66 | 1,438,573 | -0.51(-3.58%) |
Jul 31, 2003 | 14.54 | 14.78 | 14.03 | 14.17 | 2,090,248 | -0.27(-1.86%) |
Jul 30, 2003 | 14.65 | 14.78 | 14.24 | 14.44 | 1,241,932 | -0.16(-1.13%) |
Jul 29, 2003 | 14.92 | 15.02 | 14.53 | 14.60 | 1,413,391 | -0.30(-2.00%) |
Jul 28, 2003 | 14.78 | 15.17 | 14.72 | 14.90 | 1,929,038 | +0.24(+1.63%) |
Jul 25, 2003 | 14.59 | 14.72 | 14.29 | 14.66 | 1,477,152 | +0.21(+1.45%) |
Jul 24, 2003 | 14.71 | 15.01 | 14.26 | 14.45 | 3,373,572 | -0.25(-1.73%) |
Jul 23, 2003 | 14.30 | 14.75 | 14.03 | 14.71 | 5,762,199 | +0.64(+4.56%) |
Jul 22, 2003 | 13.32 | 14.17 | 12.86 | 14.06 | 7,934,292 | +1.75(+14.18%) |
Jul 21, 2003 | 12.59 | 12.63 | 12.24 | 12.32 | 1,317,213 | -0.12(-0.96%) |
Jul 18, 2003 | 12.27 | 12.57 | 12.15 | 12.44 | 1,375,884 | +0.27(+2.21%) |
Jul 17, 2003 | 12.32 | 12.36 | 11.97 | 12.17 | 3,334,793 | -0.67(-5.23%) |
Jul 16, 2003 | 13.53 | 13.53 | 12.62 | 12.84 | 2,373,154 | -0.54(-4.02%) |
Jul 15, 2003 | 13.59 | 13.68 | 13.20 | 13.38 | 1,868,625 | +0.03(+0.22%) |
Jul 14, 2003 | 12.83 | 13.44 | 12.78 | 13.35 | 2,822,093 | +0.58(+4.56%) |
Jul 11, 2003 | 12.47 | 12.77 | 12.41 | 12.77 | 1,550,021 | +0.36(+2.89%) |
Jul 10, 2003 | 12.77 | 12.89 | 12.41 | 12.41 | 1,761,531 | -0.57(-4.37%) |
Jul 09, 2003 | 12.84 | 13.03 | 12.72 | 12.97 | 2,682,449 | +0.21(+1.64%) |
Jul 08, 2003 | 12.17 | 12.87 | 12.14 | 12.77 | 4,469,967 | +0.52(+4.27%) |
Jul 07, 2003 | 12.09 | 12.35 | 12.02 | 12.24 | 3,208,142 | +0.46(+3.93%) |
Jul 03, 2003 | 11.33 | 11.87 | 11.26 | 11.78 | 2,681,846 | +0.70(+6.33%) |
Jul 02, 2003 | 10.93 | 11.12 | 10.82 | 11.08 | 2,129,697 | +0.18(+1.64%) |
Jul 01, 2003 | 10.91 | 11.00 | 10.68 | 10.90 | 2,493,108 | -0.15(-1.35%) |
Jun 30, 2003 | 11.18 | 11.18 | 10.72 | 11.05 | 4,253,568 | +0.18(+1.65%) |
Jun 27, 2003 | 11.23 | 11.35 | 10.79 | 10.87 | 1,311,319 | -0.36(-3.19%) |
Jun 26, 2003 | 11.30 | 11.33 | 11.02 | 11.23 | 2,350,985 | +0.25(+2.31%) |
Jun 25, 2003 | 11.05 | 11.35 | 10.84 | 10.97 | 2,617,281 | +0.19(+1.80%) |
Jun 24, 2003 | 10.75 | 10.94 | 10.53 | 10.78 | 2,254,674 | +0.13(+1.26%) |
Jun 23, 2003 | 11.57 | 11.66 | 10.63 | 10.65 | 2,707,833 | -0.90(-7.76%) |
Jun 20, 2003 | 11.84 | 11.99 | 11.32 | 11.54 | 3,262,058 | -0.13(-1.15%) |
Jun 19, 2003 | 12.05 | 12.32 | 11.48 | 11.68 | 3,957,736 | -0.31(-2.61%) |
Jun 18, 2003 | 12.00 | 12.26 | 11.69 | 11.99 | 3,563,315 | +0.01(+0.12%) |
Jun 17, 2003 | 12.54 | 12.62 | 11.81 | 11.97 | 4,414,176 | -0.40(-3.26%) |
Jun 16, 2003 | 12.47 | 12.75 | 12.30 | 12.38 | 3,510,940 | +0.09(+0.73%) |
Jun 13, 2003 | 13.21 | 13.33 | 12.23 | 12.29 | 7,218,320 | +0.15(+1.23%) |
Jun 12, 2003 | 12.38 | 12.60 | 12.09 | 12.14 | 3,012,305 | -0.09(-0.73%) |
Jun 11, 2003 | 11.90 | 12.30 | 11.65 | 12.23 | 5,172,543 | +0.37(+3.15%) |
Jun 10, 2003 | 11.65 | 11.91 | 11.56 | 11.86 | 1,526,982 | +0.40(+3.52%) |
Jun 09, 2003 | 11.71 | 11.99 | 11.42 | 11.45 | 1,887,223 | -0.25(-2.17%) |
Jun 06, 2003 | 11.97 | 12.12 | 11.65 | 11.71 | 4,463,202 | +0.12(+1.03%) |
Jun 05, 2003 | 11.48 | 11.74 | 11.36 | 11.59 | 1,261,288 | +0.04(+0.39%) |
Jun 04, 2003 | 11.21 | 11.63 | 11.17 | 11.54 | 2,376,034 | +0.27(+2.38%) |
Jun 03, 2003 | 11.47 | 11.48 | 11.18 | 11.27 | 2,232,036 | -0.04(-0.40%) |