Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 29, 2003 | 16.94 | 17.03 | 16.69 | 17.00 | 664,401 | -0.15(-0.90%) |
Aug 28, 2003 | 17.26 | 17.40 | 16.87 | 17.15 | 938,246 | +0.01(+0.06%) |
Aug 27, 2003 | 16.39 | 17.20 | 16.26 | 17.14 | 1,056,302 | +0.73(+4.42%) |
Aug 26, 2003 | 16.45 | 16.46 | 15.96 | 16.42 | 1,078,528 | -0.24(-1.45%) |
Aug 25, 2003 | 17.12 | 17.22 | 16.28 | 16.66 | 1,262,435 | -0.28(-1.66%) |
Aug 22, 2003 | 17.03 | 17.35 | 16.85 | 16.94 | 1,287,866 | +0.33(+1.98%) |
Aug 21, 2003 | 16.88 | 16.88 | 16.44 | 16.61 | 932,457 | +0.11(+0.64%) |
Aug 20, 2003 | 16.31 | 16.87 | 16.12 | 16.50 | 787,420 | -0.11(-0.67%) |
Aug 19, 2003 | 16.07 | 16.68 | 15.86 | 16.61 | 966,675 | +0.51(+3.15%) |
Aug 18, 2003 | 15.43 | 16.20 | 15.24 | 16.11 | 1,765,363 | +0.94(+6.19%) |
Aug 15, 2003 | 15.17 | 15.48 | 15.01 | 15.17 | 268,055 | -0.07(-0.44%) |
Aug 14, 2003 | 15.19 | 15.25 | 14.73 | 15.24 | 1,279,389 | +0.10(+0.64%) |
Aug 13, 2003 | 14.42 | 15.48 | 14.32 | 15.14 | 1,540,105 | +0.72(+4.96%) |
Aug 12, 2003 | 13.73 | 14.47 | 13.72 | 14.42 | 992,726 | +0.69(+5.00%) |
Aug 11, 2003 | 13.49 | 13.92 | 13.49 | 13.74 | 957,061 | +0.20(+1.50%) |
Aug 08, 2003 | 13.41 | 13.58 | 13.32 | 13.53 | 1,653,199 | +0.00(+0.00%) |
Aug 07, 2003 | 13.90 | 14.08 | 13.33 | 13.53 | 1,473,117 | -0.40(-2.85%) |
Aug 06, 2003 | 14.22 | 14.49 | 13.79 | 13.93 | 797,344 | -0.41(-2.83%) |
Aug 05, 2003 | 14.60 | 14.90 | 14.23 | 14.34 | 1,026,116 | -0.25(-1.72%) |
Aug 04, 2003 | 14.19 | 14.75 | 14.02 | 14.59 | 992,416 | +0.50(+3.57%) |
Aug 01, 2003 | 14.27 | 14.39 | 13.83 | 14.08 | 1,602,235 | -0.12(-0.82%) |
Jul 31, 2003 | 14.48 | 14.99 | 14.19 | 14.20 | 1,104,683 | -0.01(-0.07%) |
Jul 30, 2003 | 14.36 | 14.66 | 13.78 | 14.21 | 1,402,201 | -0.23(-1.61%) |
Jul 29, 2003 | 15.01 | 15.48 | 13.98 | 14.44 | 4,449,745 | -2.36(-14.05%) |
Jul 28, 2003 | 16.88 | 17.12 | 16.40 | 16.80 | 2,016,568 | +0.30(+1.82%) |
Jul 25, 2003 | 16.44 | 16.66 | 15.27 | 16.50 | 2,020,497 | +0.11(+0.65%) |
Jul 24, 2003 | 17.37 | 17.72 | 16.30 | 16.40 | 2,457,987 | -1.07(-6.15%) |
Jul 23, 2003 | 16.74 | 17.65 | 16.70 | 17.47 | 2,074,149 | +0.51(+3.02%) |
Jul 22, 2003 | 16.90 | 17.03 | 16.25 | 16.96 | 2,244,307 | +0.82(+5.10%) |
Jul 21, 2003 | 15.70 | 16.42 | 15.48 | 16.14 | 1,473,221 | +0.43(+2.71%) |
Jul 18, 2003 | 15.50 | 16.01 | 15.30 | 15.71 | 1,931,593 | +0.15(+0.93%) |
Jul 17, 2003 | 16.35 | 16.35 | 15.31 | 15.56 | 1,887,554 | -0.98(-5.91%) |
Jul 16, 2003 | 17.17 | 17.30 | 16.19 | 16.54 | 1,981,834 | -0.49(-2.90%) |
Jul 15, 2003 | 16.44 | 17.37 | 16.27 | 17.03 | 2,233,659 | +0.54(+3.28%) |
Jul 14, 2003 | 15.44 | 16.54 | 15.44 | 16.49 | 2,009,849 | +1.32(+8.67%) |
Jul 11, 2003 | 15.55 | 15.57 | 15.07 | 15.18 | 1,147,997 | -0.25(-1.63%) |
Jul 10, 2003 | 15.25 | 15.56 | 15.12 | 15.43 | 1,444,999 | -0.30(-1.91%) |
Jul 09, 2003 | 15.77 | 16.03 | 15.53 | 15.73 | 1,491,001 | -0.23(-1.45%) |
Jul 08, 2003 | 15.72 | 15.96 | 15.43 | 15.96 | 3,027,696 | +0.25(+1.60%) |
Jul 07, 2003 | 13.98 | 15.82 | 13.89 | 15.71 | 4,032,207 | +2.42(+18.19%) |
Jul 03, 2003 | 13.36 | 13.47 | 13.21 | 13.29 | 693,554 | -0.25(-1.86%) |
Jul 02, 2003 | 12.95 | 13.64 | 12.94 | 13.54 | 1,588,899 | +0.51(+3.93%) |
Jul 01, 2003 | 12.67 | 13.05 | 12.54 | 13.03 | 1,225,633 | +0.30(+2.36%) |
Jun 30, 2003 | 12.80 | 13.05 | 12.34 | 12.73 | 2,530,454 | -0.03(-0.23%) |
Jun 27, 2003 | 11.95 | 12.85 | 11.90 | 12.76 | 2,361,743 | +0.76(+6.37%) |
Jun 26, 2003 | 11.91 | 12.00 | 11.71 | 11.99 | 1,683,695 | +0.06(+0.49%) |
Jun 25, 2003 | 11.82 | 12.29 | 11.12 | 11.94 | 3,481,002 | +1.18(+10.97%) |
Jun 24, 2003 | 10.97 | 11.22 | 10.51 | 10.76 | 727,565 | -0.49(-4.38%) |
Jun 23, 2003 | 11.51 | 11.66 | 11.11 | 11.25 | 1,762,262 | -0.22(-1.94%) |
Jun 20, 2003 | 11.19 | 11.53 | 11.05 | 11.47 | 1,287,453 | +0.32(+2.86%) |
Jun 19, 2003 | 11.64 | 11.70 | 11.12 | 11.15 | 909,094 | -0.45(-3.92%) |
Jun 18, 2003 | 10.74 | 11.79 | 10.59 | 11.61 | 1,719,877 | +0.74(+6.76%) |
Jun 17, 2003 | 10.52 | 10.99 | 10.02 | 10.87 | 1,276,081 | +0.44(+4.17%) |
Jun 16, 2003 | 10.35 | 10.63 | 10.28 | 10.44 | 891,003 | -0.09(-0.83%) |
Jun 13, 2003 | 10.86 | 11.02 | 10.33 | 10.52 | 1,189,968 | -0.45(-4.14%) |
Jun 12, 2003 | 11.17 | 11.24 | 10.72 | 10.98 | 749,480 | -0.13(-1.13%) |
Jun 11, 2003 | 11.03 | 11.25 | 10.81 | 11.11 | 1,068,191 | -0.07(-0.61%) |
Jun 10, 2003 | 10.65 | 11.21 | 10.59 | 11.17 | 1,655,267 | +0.63(+5.96%) |
Jun 09, 2003 | 11.19 | 11.21 | 10.43 | 10.54 | 1,431,250 | -0.74(-6.60%) |
Jun 06, 2003 | 11.75 | 12.53 | 11.17 | 11.29 | 1,563,882 | -0.28(-2.42%) |
Jun 05, 2003 | 11.22 | 11.70 | 11.05 | 11.57 | 1,255,509 | +0.09(+0.76%) |
Jun 04, 2003 | 11.04 | 11.56 | 10.81 | 11.48 | 1,338,934 | +0.63(+5.79%) |
Jun 03, 2003 | 10.35 | 10.91 | 10.26 | 10.85 | 1,103,959 | +0.42(+3.98%) |