Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 29, 2003 | 16.93 | 17.01 | 16.68 | 16.99 | 664,817 | -0.15(-0.90%) |
Aug 28, 2003 | 17.25 | 17.39 | 16.86 | 17.14 | 938,833 | +0.01(+0.06%) |
Aug 27, 2003 | 16.38 | 17.19 | 16.25 | 17.13 | 1,056,963 | +0.73(+4.42%) |
Aug 26, 2003 | 16.44 | 16.45 | 15.95 | 16.41 | 1,079,202 | -0.24(-1.45%) |
Aug 25, 2003 | 17.11 | 17.21 | 16.27 | 16.65 | 1,263,224 | -0.28(-1.66%) |
Aug 22, 2003 | 17.01 | 17.34 | 16.84 | 16.93 | 1,288,671 | +0.33(+1.98%) |
Aug 21, 2003 | 16.87 | 16.87 | 16.43 | 16.60 | 933,040 | +0.11(+0.65%) |
Aug 20, 2003 | 16.30 | 16.86 | 16.11 | 16.49 | 787,912 | -0.11(-0.67%) |
Aug 19, 2003 | 16.06 | 16.67 | 15.85 | 16.60 | 967,279 | +0.51(+3.15%) |
Aug 18, 2003 | 15.42 | 16.19 | 15.23 | 16.10 | 1,766,466 | +0.94(+6.19%) |
Aug 15, 2003 | 15.16 | 15.47 | 15.00 | 15.16 | 268,223 | -0.07(-0.44%) |
Aug 14, 2003 | 15.18 | 15.24 | 14.72 | 15.23 | 1,280,189 | +0.10(+0.64%) |
Aug 13, 2003 | 14.41 | 15.47 | 14.31 | 15.13 | 1,541,068 | +0.72(+4.96%) |
Aug 12, 2003 | 13.72 | 14.46 | 13.71 | 14.41 | 993,346 | +0.69(+5.00%) |
Aug 11, 2003 | 13.49 | 13.91 | 13.49 | 13.73 | 957,659 | +0.20(+1.50%) |
Aug 08, 2003 | 13.40 | 13.57 | 13.31 | 13.52 | 1,654,233 | +0.00(+0.00%) |
Aug 07, 2003 | 13.89 | 14.08 | 13.32 | 13.52 | 1,474,038 | -0.40(-2.85%) |
Aug 06, 2003 | 14.21 | 14.48 | 13.79 | 13.92 | 797,842 | -0.41(-2.83%) |
Aug 05, 2003 | 14.59 | 14.89 | 14.22 | 14.33 | 1,026,758 | -0.25(-1.72%) |
Aug 04, 2003 | 14.18 | 14.74 | 14.01 | 14.58 | 993,036 | +0.50(+3.57%) |
Aug 01, 2003 | 14.26 | 14.38 | 13.82 | 14.08 | 1,603,236 | -0.12(-0.82%) |
Jul 31, 2003 | 14.47 | 14.98 | 14.18 | 14.19 | 1,105,373 | -0.01(-0.07%) |
Jul 30, 2003 | 14.35 | 14.66 | 13.78 | 14.20 | 1,403,077 | -0.23(-1.61%) |
Jul 29, 2003 | 15.00 | 15.47 | 13.97 | 14.43 | 4,452,526 | -2.36(-14.05%) |
Jul 28, 2003 | 16.87 | 17.11 | 16.39 | 16.79 | 2,017,829 | +0.30(+1.82%) |
Jul 25, 2003 | 16.43 | 16.65 | 15.26 | 16.49 | 2,021,759 | +0.11(+0.65%) |
Jul 24, 2003 | 17.36 | 17.70 | 16.29 | 16.39 | 2,459,523 | -1.07(-6.15%) |
Jul 23, 2003 | 16.73 | 17.64 | 16.69 | 17.46 | 2,075,445 | +0.51(+3.02%) |
Jul 22, 2003 | 16.89 | 17.02 | 16.24 | 16.95 | 2,245,710 | +0.82(+5.10%) |
Jul 21, 2003 | 15.69 | 16.41 | 15.47 | 16.13 | 1,474,141 | +0.43(+2.71%) |
Jul 18, 2003 | 15.49 | 16.00 | 15.29 | 15.70 | 1,932,800 | +0.14(+0.93%) |
Jul 17, 2003 | 16.34 | 16.34 | 15.30 | 15.55 | 1,888,734 | -0.98(-5.91%) |
Jul 16, 2003 | 17.16 | 17.29 | 16.18 | 16.53 | 1,983,072 | -0.49(-2.90%) |
Jul 15, 2003 | 16.43 | 17.36 | 16.26 | 17.02 | 2,235,055 | +0.54(+3.28%) |
Jul 14, 2003 | 15.43 | 16.53 | 15.43 | 16.48 | 2,011,105 | +1.31(+8.67%) |
Jul 11, 2003 | 15.54 | 15.56 | 15.06 | 15.17 | 1,148,715 | -0.25(-1.63%) |
Jul 10, 2003 | 15.24 | 15.55 | 15.11 | 15.42 | 1,445,902 | -0.30(-1.91%) |
Jul 09, 2003 | 15.76 | 16.02 | 15.52 | 15.72 | 1,491,933 | -0.23(-1.45%) |
Jul 08, 2003 | 15.71 | 15.95 | 15.42 | 15.95 | 3,029,588 | +0.25(+1.60%) |
Jul 07, 2003 | 13.97 | 15.81 | 13.88 | 15.70 | 4,034,727 | +2.42(+18.19%) |
Jul 03, 2003 | 13.35 | 13.47 | 13.21 | 13.28 | 693,987 | -0.25(-1.86%) |
Jul 02, 2003 | 12.94 | 13.63 | 12.93 | 13.53 | 1,589,892 | +0.51(+3.93%) |
Jul 01, 2003 | 12.66 | 13.04 | 12.53 | 13.02 | 1,226,399 | +0.30(+2.36%) |
Jun 30, 2003 | 12.79 | 13.04 | 12.34 | 12.72 | 2,532,035 | -0.03(-0.23%) |
Jun 27, 2003 | 11.94 | 12.84 | 11.89 | 12.75 | 2,363,219 | +0.76(+6.37%) |
Jun 26, 2003 | 11.90 | 12.00 | 11.71 | 11.99 | 1,684,748 | +0.06(+0.49%) |
Jun 25, 2003 | 11.81 | 12.28 | 11.12 | 11.93 | 3,483,178 | +1.18(+10.97%) |
Jun 24, 2003 | 10.96 | 11.21 | 10.51 | 10.75 | 728,019 | -0.49(-4.38%) |
Jun 23, 2003 | 11.50 | 11.65 | 11.10 | 11.24 | 1,763,363 | -0.22(-1.94%) |
Jun 20, 2003 | 11.19 | 11.52 | 11.04 | 11.47 | 1,288,257 | +0.32(+2.86%) |
Jun 19, 2003 | 11.63 | 11.70 | 11.12 | 11.15 | 909,662 | -0.45(-3.92%) |
Jun 18, 2003 | 10.73 | 11.78 | 10.59 | 11.60 | 1,720,952 | +0.73(+6.76%) |
Jun 17, 2003 | 10.52 | 10.98 | 10.02 | 10.87 | 1,276,879 | +0.44(+4.17%) |
Jun 16, 2003 | 10.34 | 10.62 | 10.28 | 10.43 | 891,560 | -0.09(-0.83%) |
Jun 13, 2003 | 10.86 | 11.01 | 10.32 | 10.52 | 1,190,712 | -0.45(-4.14%) |
Jun 12, 2003 | 11.17 | 11.23 | 10.71 | 10.97 | 749,949 | -0.13(-1.13%) |
Jun 11, 2003 | 11.02 | 11.24 | 10.81 | 11.10 | 1,068,858 | -0.07(-0.61%) |
Jun 10, 2003 | 10.64 | 11.20 | 10.59 | 11.17 | 1,656,301 | +0.63(+5.96%) |
Jun 09, 2003 | 11.19 | 11.20 | 10.42 | 10.54 | 1,432,144 | -0.74(-6.60%) |
Jun 06, 2003 | 11.75 | 12.52 | 11.17 | 11.28 | 1,564,859 | -0.28(-2.42%) |
Jun 05, 2003 | 11.21 | 11.70 | 11.04 | 11.56 | 1,256,294 | +0.09(+0.76%) |
Jun 04, 2003 | 11.03 | 11.55 | 10.80 | 11.48 | 1,339,771 | +0.63(+5.79%) |
Jun 03, 2003 | 10.34 | 10.90 | 10.26 | 10.85 | 1,104,649 | +0.42(+3.99%) |