Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 29, 2003 | 14.44 | 14.46 | 14.28 | 14.42 | 2,239,747 | -0.02(-0.17%) |
Aug 28, 2003 | 14.39 | 14.45 | 14.27 | 14.44 | 2,509,507 | +0.05(+0.37%) |
Aug 27, 2003 | 14.39 | 14.39 | 14.27 | 14.39 | 2,226,243 | +0.00(+0.00%) |
Aug 26, 2003 | 14.33 | 14.41 | 14.18 | 14.39 | 3,974,699 | -0.00(-0.02%) |
Aug 25, 2003 | 14.43 | 14.46 | 14.33 | 14.39 | 2,502,433 | +0.01(+0.07%) |
Aug 22, 2003 | 14.41 | 14.49 | 14.36 | 14.38 | 2,677,986 | -0.02(-0.11%) |
Aug 21, 2003 | 14.40 | 14.44 | 14.31 | 14.40 | 2,688,597 | +0.05(+0.35%) |
Aug 20, 2003 | 14.31 | 14.45 | 14.28 | 14.35 | 2,200,199 | +0.01(+0.04%) |
Aug 19, 2003 | 14.46 | 14.46 | 14.16 | 14.34 | 5,289,418 | -0.12(-0.82%) |
Aug 18, 2003 | 14.54 | 14.58 | 14.44 | 14.46 | 1,647,175 | -0.07(-0.49%) |
Aug 15, 2003 | 14.52 | 14.54 | 14.38 | 14.53 | 1,132,413 | +0.01(+0.06%) |
Aug 14, 2003 | 14.39 | 14.53 | 14.35 | 14.52 | 2,406,619 | +0.12(+0.84%) |
Aug 13, 2003 | 14.44 | 14.46 | 14.21 | 14.40 | 4,545,407 | -0.01(-0.09%) |
Aug 12, 2003 | 14.38 | 14.43 | 14.25 | 14.42 | 2,532,978 | +0.06(+0.39%) |
Aug 11, 2003 | 14.33 | 14.40 | 14.33 | 14.36 | 2,106,635 | +0.01(+0.09%) |
Aug 08, 2003 | 14.21 | 14.40 | 14.20 | 14.35 | 2,917,845 | +0.13(+0.94%) |
Aug 07, 2003 | 14.19 | 14.22 | 14.03 | 14.21 | 2,827,496 | +0.06(+0.44%) |
Aug 06, 2003 | 14.15 | 14.26 | 14.10 | 14.15 | 2,856,433 | +0.03(+0.24%) |
Aug 05, 2003 | 14.21 | 14.26 | 14.10 | 14.12 | 3,660,890 | -0.09(-0.63%) |
Aug 04, 2003 | 14.20 | 14.24 | 14.09 | 14.21 | 3,290,171 | +0.01(+0.04%) |
Aug 01, 2003 | 14.34 | 14.34 | 14.15 | 14.20 | 5,064,993 | -0.07(-0.46%) |
Jul 31, 2003 | 14.48 | 14.48 | 14.25 | 14.27 | 4,988,470 | -0.14(-0.95%) |
Jul 30, 2003 | 14.35 | 14.42 | 14.28 | 14.40 | 5,356,616 | +0.05(+0.35%) |
Jul 29, 2003 | 14.63 | 14.63 | 14.32 | 14.35 | 5,339,897 | -0.28(-1.89%) |
Jul 28, 2003 | 14.70 | 14.74 | 14.57 | 14.63 | 3,569,898 | -0.09(-0.61%) |
Jul 25, 2003 | 14.54 | 14.74 | 14.54 | 14.72 | 2,370,929 | +0.18(+1.22%) |
Jul 24, 2003 | 14.70 | 14.76 | 14.54 | 14.54 | 3,181,174 | -0.16(-1.08%) |
Jul 23, 2003 | 14.59 | 14.73 | 14.57 | 14.70 | 3,501,092 | +0.06(+0.42%) |
Jul 22, 2003 | 14.54 | 14.69 | 14.49 | 14.64 | 4,768,546 | +0.12(+0.84%) |
Jul 21, 2003 | 14.76 | 14.76 | 14.47 | 14.52 | 6,109,308 | -0.24(-1.64%) |
Jul 18, 2003 | 14.87 | 14.87 | 14.68 | 14.76 | 3,933,544 | -0.03(-0.19%) |
Jul 17, 2003 | 14.80 | 14.88 | 14.74 | 14.79 | 8,935,197 | -0.17(-1.16%) |
Jul 16, 2003 | 15.02 | 15.04 | 14.82 | 14.96 | 5,791,319 | -0.05(-0.31%) |
Jul 15, 2003 | 15.07 | 15.07 | 14.88 | 15.01 | 3,798,503 | +0.04(+0.25%) |
Jul 14, 2003 | 15.13 | 15.18 | 14.96 | 14.97 | 7,515,339 | -0.15(-1.01%) |
Jul 11, 2003 | 14.80 | 15.17 | 14.78 | 15.12 | 6,741,106 | +0.32(+2.19%) |
Jul 10, 2003 | 14.65 | 14.82 | 14.56 | 14.80 | 5,234,758 | +0.15(+1.04%) |
Jul 09, 2003 | 14.68 | 14.82 | 14.60 | 14.65 | 6,043,395 | +0.00(+0.00%) |
Jul 08, 2003 | 14.77 | 14.81 | 14.56 | 14.65 | 8,775,077 | -0.19(-1.26%) |
Jul 07, 2003 | 14.73 | 14.86 | 14.71 | 14.84 | 4,990,720 | +0.09(+0.59%) |
Jul 03, 2003 | 14.82 | 14.84 | 14.65 | 14.75 | 1,558,113 | -0.06(-0.38%) |
Jul 02, 2003 | 14.94 | 14.94 | 14.74 | 14.80 | 4,360,209 | -0.06(-0.42%) |
Jul 01, 2003 | 14.75 | 14.92 | 14.54 | 14.87 | 4,049,615 | +0.12(+0.82%) |
Jun 30, 2003 | 14.84 | 14.85 | 14.63 | 14.75 | 5,738,267 | -0.03(-0.21%) |
Jun 27, 2003 | 14.82 | 14.94 | 14.67 | 14.78 | 4,226,775 | -0.07(-0.46%) |
Jun 26, 2003 | 14.96 | 15.12 | 14.75 | 14.84 | 4,049,293 | -0.02(-0.15%) |
Jun 25, 2003 | 14.81 | 15.08 | 14.59 | 14.87 | 9,300,450 | +0.05(+0.36%) |
Jun 24, 2003 | 14.96 | 15.02 | 14.77 | 14.81 | 5,346,328 | -0.14(-0.96%) |
Jun 23, 2003 | 14.74 | 14.97 | 14.68 | 14.96 | 7,202,173 | +0.18(+1.24%) |
Jun 20, 2003 | 14.96 | 14.97 | 14.74 | 14.77 | 12,981,275 | -0.18(-1.21%) |
Jun 19, 2003 | 15.16 | 15.19 | 14.92 | 14.95 | 9,775,986 | -0.34(-2.22%) |
Jun 18, 2003 | 15.22 | 15.40 | 15.21 | 15.29 | 5,378,480 | -0.09(-0.57%) |
Jun 17, 2003 | 15.39 | 15.45 | 15.26 | 15.38 | 4,190,443 | -0.07(-0.42%) |
Jun 16, 2003 | 15.17 | 15.45 | 15.17 | 15.45 | 5,165,630 | +0.30(+1.97%) |
Jun 13, 2003 | 14.93 | 15.18 | 14.93 | 15.15 | 4,653,761 | +0.15(+0.99%) |
Jun 12, 2003 | 14.91 | 15.00 | 14.74 | 15.00 | 4,449,593 | +0.08(+0.56%) |
Jun 11, 2003 | 14.77 | 14.91 | 14.72 | 14.91 | 3,124,907 | +0.16(+1.05%) |
Jun 10, 2003 | 14.80 | 14.83 | 14.69 | 14.76 | 4,643,473 | -0.07(-0.46%) |
Jun 09, 2003 | 14.82 | 14.92 | 14.79 | 14.83 | 4,307,800 | -0.11(-0.71%) |
Jun 06, 2003 | 14.93 | 14.98 | 14.84 | 14.93 | 6,355,596 | +0.05(+0.35%) |
Jun 05, 2003 | 14.75 | 14.90 | 14.74 | 14.88 | 3,683,075 | +0.09(+0.61%) |
Jun 04, 2003 | 14.76 | 14.90 | 14.71 | 14.79 | 3,894,639 | +0.04(+0.25%) |
Jun 03, 2003 | 14.68 | 14.77 | 14.64 | 14.75 | 3,505,593 | +0.12(+0.79%) |