Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 29, 2003 | 12.97 | 13.15 | 12.89 | 13.12 | 9,837,826 | +0.16(+1.21%) |
Aug 28, 2003 | 12.97 | 13.02 | 12.73 | 12.96 | 8,552,468 | +0.04(+0.30%) |
Aug 27, 2003 | 12.99 | 13.02 | 12.87 | 12.93 | 10,505,229 | -0.08(-0.63%) |
Aug 26, 2003 | 12.88 | 13.06 | 12.88 | 13.01 | 16,886,564 | +0.12(+0.91%) |
Aug 25, 2003 | 12.68 | 12.99 | 12.51 | 12.89 | 17,920,992 | +0.20(+1.56%) |
Aug 22, 2003 | 12.96 | 12.96 | 12.63 | 12.69 | 23,672,702 | +0.12(+0.98%) |
Aug 21, 2003 | 12.71 | 12.75 | 12.49 | 12.57 | 14,391,403 | -0.13(-1.03%) |
Aug 20, 2003 | 12.76 | 12.82 | 12.59 | 12.70 | 14,541,899 | -0.17(-1.34%) |
Aug 19, 2003 | 12.99 | 12.99 | 12.77 | 12.87 | 9,711,594 | -0.08(-0.65%) |
Aug 18, 2003 | 13.02 | 13.04 | 12.83 | 12.96 | 8,757,020 | +0.04(+0.28%) |
Aug 15, 2003 | 12.88 | 12.94 | 12.75 | 12.92 | 8,084,088 | +0.03(+0.20%) |
Aug 14, 2003 | 12.82 | 12.95 | 12.77 | 12.89 | 9,830,455 | +0.06(+0.46%) |
Aug 13, 2003 | 12.89 | 12.93 | 12.75 | 12.83 | 8,443,435 | -0.05(-0.38%) |
Aug 12, 2003 | 12.97 | 13.02 | 12.72 | 12.88 | 12,066,087 | -0.01(-0.08%) |
Aug 11, 2003 | 12.99 | 13.08 | 12.83 | 12.89 | 7,426,206 | -0.10(-0.75%) |
Aug 08, 2003 | 13.12 | 13.19 | 12.93 | 12.99 | 10,024,257 | -0.00(-0.02%) |
Aug 07, 2003 | 12.57 | 13.02 | 12.43 | 12.99 | 17,837,452 | +0.43(+3.39%) |
Aug 06, 2003 | 12.30 | 12.71 | 12.26 | 12.57 | 15,971,303 | +0.24(+1.98%) |
Aug 05, 2003 | 12.55 | 12.66 | 12.26 | 12.32 | 15,041,299 | -0.21(-1.69%) |
Aug 04, 2003 | 12.55 | 12.55 | 12.30 | 12.54 | 11,603,235 | -0.01(-0.10%) |
Aug 01, 2003 | 12.78 | 12.78 | 12.47 | 12.55 | 10,953,032 | -0.23(-1.81%) |
Jul 31, 2003 | 12.97 | 13.06 | 12.66 | 12.78 | 12,593,130 | -0.01(-0.08%) |
Jul 30, 2003 | 12.71 | 12.82 | 12.54 | 12.79 | 20,321,250 | +0.12(+0.95%) |
Jul 29, 2003 | 12.86 | 12.86 | 12.57 | 12.67 | 19,028,520 | -0.14(-1.12%) |
Jul 28, 2003 | 13.10 | 13.10 | 12.75 | 12.81 | 17,651,022 | -0.29(-2.19%) |
Jul 25, 2003 | 13.03 | 13.20 | 12.94 | 13.10 | 13,021,890 | +0.07(+0.55%) |
Jul 24, 2003 | 13.22 | 13.42 | 13.02 | 13.03 | 16,631,028 | -0.26(-1.94%) |
Jul 23, 2003 | 13.35 | 13.37 | 13.06 | 13.28 | 18,835,946 | -0.21(-1.54%) |
Jul 22, 2003 | 13.45 | 13.60 | 13.17 | 13.49 | 12,725,812 | +0.05(+0.34%) |
Jul 21, 2003 | 13.48 | 13.48 | 13.25 | 13.45 | 11,374,420 | -0.03(-0.24%) |
Jul 18, 2003 | 13.29 | 13.57 | 13.29 | 13.48 | 13,017,590 | -0.21(-1.55%) |
Jul 17, 2003 | 13.81 | 13.98 | 13.55 | 13.69 | 8,772,069 | -0.11(-0.83%) |
Jul 16, 2003 | 14.03 | 14.09 | 13.73 | 13.80 | 11,356,299 | -0.24(-1.74%) |
Jul 15, 2003 | 14.36 | 14.43 | 13.97 | 14.05 | 18,530,654 | -0.29(-2.02%) |
Jul 14, 2003 | 14.41 | 14.59 | 14.31 | 14.34 | 10,236,180 | +0.01(+0.05%) |
Jul 11, 2003 | 14.14 | 14.38 | 14.10 | 14.33 | 10,392,818 | +0.15(+1.08%) |
Jul 10, 2003 | 14.00 | 14.24 | 13.80 | 14.18 | 16,731,768 | -0.04(-0.30%) |
Jul 09, 2003 | 14.39 | 14.54 | 14.17 | 14.22 | 8,281,268 | -0.27(-1.84%) |
Jul 08, 2003 | 14.64 | 14.68 | 14.44 | 14.49 | 7,845,751 | -0.16(-1.07%) |
Jul 07, 2003 | 14.40 | 14.64 | 14.35 | 14.64 | 10,672,618 | +0.25(+1.72%) |
Jul 03, 2003 | 14.37 | 14.53 | 14.26 | 14.40 | 5,170,917 | +0.01(+0.09%) |
Jul 02, 2003 | 14.13 | 14.43 | 14.08 | 14.38 | 8,815,682 | +0.21(+1.45%) |
Jul 01, 2003 | 14.21 | 14.26 | 13.77 | 14.18 | 14,321,683 | -0.07(-0.48%) |
Jun 30, 2003 | 14.26 | 14.41 | 14.11 | 14.25 | 8,723,849 | +0.05(+0.37%) |
Jun 27, 2003 | 14.59 | 14.59 | 14.10 | 14.20 | 11,250,031 | -0.40(-2.72%) |
Jun 26, 2003 | 14.42 | 14.65 | 14.33 | 14.59 | 7,817,495 | +0.15(+1.04%) |
Jun 25, 2003 | 14.55 | 14.70 | 14.44 | 14.44 | 10,031,321 | -0.02(-0.16%) |
Jun 24, 2003 | 14.49 | 14.63 | 14.36 | 14.47 | 9,385,724 | +0.03(+0.18%) |
Jun 23, 2003 | 14.80 | 14.81 | 14.34 | 14.44 | 10,933,989 | -0.41(-2.76%) |
Jun 20, 2003 | 14.94 | 15.06 | 14.78 | 14.85 | 15,990,038 | +0.00(+0.02%) |
Jun 19, 2003 | 15.09 | 15.09 | 14.68 | 14.85 | 11,310,536 | -0.13(-0.87%) |
Jun 18, 2003 | 15.14 | 15.17 | 14.91 | 14.98 | 11,866,450 | -0.16(-1.08%) |
Jun 17, 2003 | 15.14 | 15.28 | 15.06 | 15.14 | 15,126,376 | +0.09(+0.61%) |
Jun 16, 2003 | 14.85 | 15.12 | 14.80 | 15.05 | 11,668,962 | +0.20(+1.36%) |
Jun 13, 2003 | 14.93 | 14.96 | 14.79 | 14.85 | 9,619,761 | -0.04(-0.28%) |
Jun 12, 2003 | 14.93 | 14.93 | 14.75 | 14.89 | 8,080,402 | +0.04(+0.28%) |
Jun 11, 2003 | 14.82 | 14.91 | 14.76 | 14.85 | 11,347,392 | -0.03(-0.18%) |
Jun 10, 2003 | 14.78 | 14.89 | 14.64 | 14.87 | 7,466,133 | +0.26(+1.76%) |
Jun 09, 2003 | 14.72 | 14.90 | 14.56 | 14.62 | 8,143,672 | -0.10(-0.71%) |
Jun 06, 2003 | 14.77 | 15.10 | 14.67 | 14.72 | 10,739,573 | -0.01(-0.07%) |
Jun 05, 2003 | 14.46 | 14.74 | 14.39 | 14.73 | 8,860,524 | +0.19(+1.30%) |
Jun 04, 2003 | 14.73 | 14.73 | 14.28 | 14.54 | 7,377,985 | +0.20(+1.39%) |
Jun 03, 2003 | 14.33 | 14.46 | 14.21 | 14.34 | 9,685,180 | +0.04(+0.27%) |