Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 29, 2003 | 13.16 | 13.58 | 13.13 | 13.56 | 7,381,873 | +0.40(+3.01%) |
Aug 28, 2003 | 12.95 | 13.20 | 12.94 | 13.16 | 8,365,764 | +0.23(+1.81%) |
Aug 27, 2003 | 12.92 | 12.98 | 12.88 | 12.93 | 4,227,632 | +0.01(+0.10%) |
Aug 26, 2003 | 12.65 | 12.92 | 12.63 | 12.92 | 6,752,134 | +0.27(+2.10%) |
Aug 25, 2003 | 12.65 | 12.72 | 12.53 | 12.65 | 6,031,354 | +0.18(+1.41%) |
Aug 22, 2003 | 12.98 | 13.08 | 12.47 | 12.48 | 13,924,814 | -0.28(-2.19%) |
Aug 21, 2003 | 12.79 | 12.87 | 12.52 | 12.76 | 10,998,098 | +0.14(+1.13%) |
Aug 20, 2003 | 12.52 | 12.65 | 12.38 | 12.61 | 6,470,230 | +0.08(+0.67%) |
Aug 19, 2003 | 12.48 | 12.53 | 12.35 | 12.53 | 5,013,419 | +0.10(+0.78%) |
Aug 18, 2003 | 12.51 | 12.52 | 12.29 | 12.43 | 4,216,541 | -0.08(-0.67%) |
Aug 15, 2003 | 12.48 | 12.56 | 12.40 | 12.52 | 1,783,387 | +0.03(+0.26%) |
Aug 14, 2003 | 12.33 | 12.50 | 12.29 | 12.48 | 5,834,175 | +0.18(+1.42%) |
Aug 13, 2003 | 12.24 | 12.41 | 12.11 | 12.31 | 7,994,051 | +0.02(+0.16%) |
Aug 12, 2003 | 12.12 | 12.29 | 12.09 | 12.29 | 4,393,847 | +0.20(+1.67%) |
Aug 11, 2003 | 11.93 | 12.16 | 11.93 | 12.09 | 4,287,556 | +0.12(+1.03%) |
Aug 08, 2003 | 11.83 | 11.98 | 11.80 | 11.96 | 3,670,756 | +0.18(+1.49%) |
Aug 07, 2003 | 11.66 | 11.91 | 11.60 | 11.79 | 7,679,027 | +0.29(+2.54%) |
Aug 06, 2003 | 11.48 | 11.55 | 11.30 | 11.50 | 8,437,703 | +0.15(+1.32%) |
Aug 05, 2003 | 11.47 | 11.59 | 11.30 | 11.35 | 4,824,713 | -0.25(-2.13%) |
Aug 04, 2003 | 11.57 | 11.63 | 11.32 | 11.59 | 5,197,042 | +0.06(+0.51%) |
Aug 01, 2003 | 11.68 | 11.68 | 11.49 | 11.54 | 6,613,801 | -0.14(-1.22%) |
Jul 31, 2003 | 11.48 | 11.84 | 11.48 | 11.68 | 7,219,355 | +0.12(+1.07%) |
Jul 30, 2003 | 11.65 | 11.72 | 11.55 | 11.55 | 13,283,829 | -0.26(-2.20%) |
Jul 29, 2003 | 12.24 | 12.24 | 11.75 | 11.81 | 12,036,366 | -0.43(-3.50%) |
Jul 28, 2003 | 12.43 | 12.44 | 12.23 | 12.24 | 7,962,164 | -0.20(-1.62%) |
Jul 25, 2003 | 12.17 | 12.49 | 12.14 | 12.44 | 6,379,035 | +0.32(+2.62%) |
Jul 24, 2003 | 12.24 | 12.44 | 12.05 | 12.13 | 9,065,286 | -0.10(-0.85%) |
Jul 23, 2003 | 12.18 | 12.26 | 12.07 | 12.23 | 7,082,716 | +0.06(+0.48%) |
Jul 22, 2003 | 12.37 | 12.37 | 11.96 | 12.17 | 6,885,076 | -0.19(-1.58%) |
Jul 21, 2003 | 12.43 | 12.52 | 12.35 | 12.37 | 4,186,656 | -0.13(-1.04%) |
Jul 18, 2003 | 12.37 | 12.50 | 12.24 | 12.50 | 4,304,501 | +0.21(+1.74%) |
Jul 17, 2003 | 12.30 | 12.41 | 12.19 | 12.28 | 4,603,196 | -0.10(-0.79%) |
Jul 16, 2003 | 12.59 | 12.63 | 12.36 | 12.38 | 3,800,155 | -0.11(-0.88%) |
Jul 15, 2003 | 12.66 | 12.71 | 12.33 | 12.49 | 5,418,098 | -0.05(-0.41%) |
Jul 14, 2003 | 12.47 | 12.68 | 12.45 | 12.54 | 4,970,287 | +0.23(+1.90%) |
Jul 11, 2003 | 12.33 | 12.40 | 12.07 | 12.31 | 7,326,571 | -0.06(-0.52%) |
Jul 10, 2003 | 12.56 | 12.66 | 12.22 | 12.37 | 7,408,677 | -0.18(-1.45%) |
Jul 09, 2003 | 12.52 | 12.74 | 12.50 | 12.55 | 8,444,943 | +0.04(+0.31%) |
Jul 08, 2003 | 12.35 | 12.54 | 12.31 | 12.52 | 9,197,457 | +0.15(+1.21%) |
Jul 07, 2003 | 12.20 | 12.37 | 12.17 | 12.37 | 4,920,684 | +0.29(+2.42%) |
Jul 03, 2003 | 12.30 | 12.31 | 12.07 | 12.07 | 2,532,358 | -0.23(-1.85%) |
Jul 02, 2003 | 12.30 | 12.33 | 12.16 | 12.30 | 5,361,101 | +0.02(+0.16%) |
Jul 01, 2003 | 11.92 | 12.28 | 11.91 | 12.28 | 6,405,531 | +0.10(+0.85%) |
Jun 30, 2003 | 12.04 | 12.22 | 12.04 | 12.18 | 5,601,104 | +0.08(+0.70%) |
Jun 27, 2003 | 12.17 | 12.40 | 12.01 | 12.09 | 6,666,331 | -0.08(-0.64%) |
Jun 26, 2003 | 12.04 | 12.24 | 12.01 | 12.17 | 10,113,875 | +0.10(+0.86%) |
Jun 25, 2003 | 11.85 | 12.22 | 11.81 | 12.07 | 12,485,718 | +0.31(+2.59%) |
Jun 24, 2003 | 11.55 | 11.80 | 11.55 | 11.76 | 9,053,578 | +0.21(+1.80%) |
Jun 23, 2003 | 11.30 | 11.58 | 11.28 | 11.55 | 9,955,516 | +0.27(+2.42%) |
Jun 20, 2003 | 11.39 | 11.39 | 11.24 | 11.28 | 11,850,433 | -0.05(-0.40%) |
Jun 19, 2003 | 11.39 | 11.46 | 11.25 | 11.33 | 5,686,908 | -0.05(-0.46%) |
Jun 18, 2003 | 11.17 | 11.40 | 11.07 | 11.38 | 11,328,834 | +0.23(+2.10%) |
Jun 17, 2003 | 11.23 | 11.24 | 11.02 | 11.15 | 10,753,165 | +0.00(+0.00%) |
Jun 16, 2003 | 11.04 | 11.36 | 10.91 | 11.15 | 10,197,522 | +0.23(+2.08%) |
Jun 13, 2003 | 11.06 | 11.09 | 10.85 | 10.92 | 7,366,315 | -0.12(-1.06%) |
Jun 12, 2003 | 11.23 | 11.28 | 10.97 | 11.04 | 9,133,374 | -0.15(-1.33%) |
Jun 11, 2003 | 11.17 | 11.33 | 11.07 | 11.19 | 6,441,424 | +0.03(+0.23%) |
Jun 10, 2003 | 11.39 | 11.50 | 11.00 | 11.16 | 9,938,571 | -0.29(-2.55%) |
Jun 09, 2003 | 11.52 | 11.52 | 11.26 | 11.45 | 7,156,504 | -0.07(-0.62%) |
Jun 06, 2003 | 11.83 | 11.86 | 11.48 | 11.52 | 10,372,364 | -0.18(-1.55%) |
Jun 05, 2003 | 11.55 | 11.80 | 11.51 | 11.70 | 11,664,808 | -0.05(-0.39%) |
Jun 04, 2003 | 11.44 | 11.85 | 11.42 | 11.75 | 9,575,639 | +0.24(+2.09%) |
Jun 03, 2003 | 11.23 | 11.51 | 11.15 | 11.51 | 9,337,176 | +0.19(+1.72%) |