Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 29, 2003 | 15.83 | 15.97 | 15.82 | 15.94 | 1,535,821 | +0.03(+0.16%) |
Aug 28, 2003 | 15.79 | 15.93 | 15.72 | 15.91 | 2,853,308 | +0.11(+0.68%) |
Aug 27, 2003 | 15.89 | 15.93 | 15.73 | 15.81 | 2,283,964 | -0.12(-0.74%) |
Aug 26, 2003 | 15.73 | 15.99 | 15.72 | 15.93 | 1,838,912 | +0.20(+1.25%) |
Aug 25, 2003 | 15.69 | 15.73 | 15.58 | 15.73 | 2,362,133 | -0.10(-0.65%) |
Aug 22, 2003 | 16.24 | 16.24 | 15.78 | 15.83 | 2,363,032 | -0.38(-2.34%) |
Aug 21, 2003 | 16.14 | 16.25 | 15.99 | 16.21 | 6,181,620 | +0.48(+3.07%) |
Aug 20, 2003 | 16.03 | 16.03 | 15.68 | 15.73 | 2,545,126 | -0.31(-1.94%) |
Aug 19, 2003 | 15.90 | 16.19 | 15.90 | 16.04 | 4,153,725 | +0.14(+0.89%) |
Aug 18, 2003 | 15.55 | 15.90 | 15.54 | 15.90 | 2,825,455 | +0.38(+2.42%) |
Aug 15, 2003 | 15.54 | 15.73 | 15.48 | 15.52 | 1,365,407 | +0.00(+0.02%) |
Aug 14, 2003 | 15.22 | 15.56 | 15.09 | 15.52 | 3,817,689 | +0.30(+1.96%) |
Aug 13, 2003 | 15.30 | 15.34 | 15.17 | 15.22 | 1,740,377 | -0.08(-0.50%) |
Aug 12, 2003 | 15.26 | 15.30 | 15.11 | 15.30 | 1,861,973 | +0.05(+0.33%) |
Aug 11, 2003 | 15.23 | 15.41 | 15.10 | 15.25 | 2,660,133 | +0.06(+0.41%) |
Aug 08, 2003 | 15.28 | 15.30 | 15.13 | 15.19 | 2,122,835 | -0.11(-0.69%) |
Aug 07, 2003 | 15.32 | 15.36 | 15.08 | 15.29 | 2,735,007 | +0.10(+0.64%) |
Aug 06, 2003 | 15.08 | 15.30 | 14.97 | 15.19 | 2,334,879 | +0.00(+0.01%) |
Aug 05, 2003 | 15.36 | 15.36 | 15.03 | 15.19 | 3,823,679 | -0.13(-0.82%) |
Aug 04, 2003 | 15.38 | 15.41 | 15.23 | 15.32 | 3,064,454 | -0.02(-0.12%) |
Aug 01, 2003 | 15.44 | 15.45 | 15.19 | 15.34 | 2,327,092 | -0.06(-0.41%) |
Jul 31, 2003 | 15.53 | 15.63 | 15.38 | 15.40 | 2,856,303 | -0.05(-0.35%) |
Jul 30, 2003 | 15.39 | 15.48 | 15.30 | 15.45 | 3,098,297 | +0.03(+0.17%) |
Jul 29, 2003 | 15.39 | 15.51 | 15.18 | 15.43 | 5,919,260 | +0.01(+0.04%) |
Jul 28, 2003 | 14.98 | 15.49 | 14.93 | 15.42 | 11,401,854 | +0.88(+6.04%) |
Jul 25, 2003 | 14.40 | 14.56 | 14.32 | 14.54 | 4,152,227 | +0.16(+1.10%) |
Jul 24, 2003 | 14.79 | 14.82 | 14.38 | 14.38 | 4,240,879 | -0.38(-2.55%) |
Jul 23, 2003 | 14.86 | 14.94 | 14.67 | 14.76 | 2,808,983 | -0.12(-0.80%) |
Jul 22, 2003 | 14.48 | 14.96 | 14.48 | 14.88 | 3,636,493 | +0.21(+1.43%) |
Jul 21, 2003 | 14.86 | 14.98 | 14.56 | 14.67 | 3,176,466 | -0.20(-1.35%) |
Jul 18, 2003 | 14.50 | 14.89 | 14.44 | 14.87 | 3,669,438 | +0.45(+3.11%) |
Jul 17, 2003 | 14.57 | 14.57 | 14.36 | 14.42 | 2,296,543 | -0.15(-1.02%) |
Jul 16, 2003 | 14.65 | 14.69 | 14.43 | 14.57 | 3,924,609 | -0.08(-0.57%) |
Jul 15, 2003 | 14.71 | 14.81 | 14.62 | 14.65 | 2,683,194 | -0.04(-0.28%) |
Jul 14, 2003 | 14.75 | 14.75 | 14.64 | 14.69 | 3,244,452 | -0.03(-0.19%) |
Jul 11, 2003 | 14.68 | 14.78 | 14.60 | 14.72 | 3,179,760 | +0.08(+0.54%) |
Jul 10, 2003 | 14.34 | 14.67 | 14.33 | 14.64 | 4,482,573 | +0.26(+1.80%) |
Jul 09, 2003 | 14.40 | 14.45 | 14.30 | 14.38 | 3,461,587 | -0.09(-0.61%) |
Jul 08, 2003 | 14.38 | 14.48 | 14.26 | 14.47 | 2,942,559 | +0.11(+0.79%) |
Jul 07, 2003 | 14.37 | 14.56 | 14.32 | 14.36 | 2,850,912 | -0.01(-0.08%) |
Jul 03, 2003 | 14.60 | 14.62 | 14.37 | 14.37 | 1,755,053 | -0.32(-2.19%) |
Jul 02, 2003 | 14.72 | 14.73 | 14.56 | 14.69 | 2,294,746 | -0.03(-0.23%) |
Jul 01, 2003 | 14.41 | 14.74 | 13.78 | 14.72 | 3,679,321 | +0.32(+2.21%) |
Jun 30, 2003 | 14.37 | 14.42 | 14.31 | 14.41 | 2,714,042 | +0.08(+0.55%) |
Jun 27, 2003 | 14.51 | 14.51 | 14.32 | 14.33 | 2,125,830 | -0.15(-1.04%) |
Jun 26, 2003 | 14.58 | 14.61 | 14.42 | 14.48 | 2,761,662 | -0.14(-0.94%) |
Jun 25, 2003 | 14.67 | 14.83 | 14.58 | 14.61 | 2,692,478 | -0.14(-0.92%) |
Jun 24, 2003 | 14.67 | 14.84 | 14.66 | 14.75 | 3,181,258 | +0.03(+0.22%) |
Jun 23, 2003 | 14.69 | 14.77 | 14.62 | 14.72 | 3,129,744 | -0.10(-0.66%) |
Jun 20, 2003 | 14.68 | 14.91 | 14.63 | 14.82 | 6,104,948 | +0.19(+1.32%) |
Jun 19, 2003 | 14.53 | 14.76 | 14.52 | 14.62 | 3,797,024 | +0.07(+0.50%) |
Jun 18, 2003 | 14.39 | 14.58 | 14.28 | 14.55 | 3,862,015 | +0.16(+1.11%) |
Jun 17, 2003 | 14.52 | 14.52 | 14.25 | 14.39 | 4,518,213 | -0.16(-1.07%) |
Jun 16, 2003 | 14.40 | 14.54 | 14.36 | 14.54 | 2,859,897 | +0.19(+1.29%) |
Jun 13, 2003 | 14.66 | 14.72 | 14.30 | 14.36 | 2,793,708 | -0.25(-1.69%) |
Jun 12, 2003 | 14.53 | 14.84 | 14.53 | 14.61 | 3,944,676 | +0.07(+0.49%) |
Jun 11, 2003 | 14.40 | 14.56 | 14.09 | 14.53 | 3,277,396 | +0.32(+2.28%) |
Jun 10, 2003 | 14.00 | 14.22 | 13.92 | 14.21 | 4,021,347 | +0.27(+1.94%) |
Jun 09, 2003 | 14.26 | 14.26 | 13.84 | 13.94 | 5,653,606 | -0.32(-2.22%) |
Jun 06, 2003 | 14.46 | 14.51 | 14.26 | 14.26 | 5,783,588 | -0.10(-0.69%) |
Jun 05, 2003 | 14.40 | 14.59 | 14.32 | 14.36 | 4,336,718 | -0.05(-0.36%) |
Jun 04, 2003 | 14.52 | 14.56 | 14.32 | 14.41 | 5,412,212 | -0.17(-1.15%) |
Jun 03, 2003 | 14.70 | 14.72 | 14.55 | 14.57 | 3,216,898 | -0.07(-0.47%) |