Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 29, 2003 | 14.18 | 14.23 | 14.12 | 14.22 | 1,467,000 | -0.02(-0.14%) |
Aug 28, 2003 | 13.91 | 14.25 | 13.75 | 14.24 | 4,086,500 | +0.34(+2.45%) |
Aug 27, 2003 | 13.75 | 13.90 | 13.62 | 13.90 | 3,634,600 | +0.08(+0.58%) |
Aug 26, 2003 | 13.80 | 13.85 | 13.46 | 13.82 | 3,726,800 | -0.26(-1.85%) |
Aug 25, 2003 | 13.87 | 14.13 | 13.86 | 14.08 | 2,595,400 | +0.16(+1.15%) |
Aug 22, 2003 | 13.80 | 14.14 | 13.80 | 13.92 | 5,923,400 | +0.23(+1.68%) |
Aug 21, 2003 | 13.72 | 13.76 | 13.50 | 13.69 | 2,209,500 | -0.03(-0.22%) |
Aug 20, 2003 | 13.67 | 13.77 | 13.51 | 13.72 | 3,773,200 | +0.03(+0.22%) |
Aug 19, 2003 | 13.35 | 13.71 | 13.34 | 13.69 | 1,492,600 | +0.36(+2.70%) |
Aug 18, 2003 | 13.26 | 13.35 | 13.23 | 13.33 | 2,915,100 | +0.06(+0.45%) |
Aug 15, 2003 | 13.00 | 13.32 | 13.00 | 13.27 | 971,600 | +0.17(+1.30%) |
Aug 14, 2003 | 13.06 | 13.17 | 13.01 | 13.10 | 1,063,400 | +0.05(+0.38%) |
Aug 13, 2003 | 13.19 | 13.19 | 12.91 | 13.05 | 3,531,700 | -0.14(-1.06%) |
Aug 12, 2003 | 13.35 | 13.35 | 12.35 | 13.19 | 8,446,400 | -0.19(-1.42%) |
Aug 11, 2003 | 13.19 | 13.84 | 13.09 | 13.38 | 9,972,500 | +0.19(+1.44%) |
Aug 08, 2003 | 12.97 | 13.25 | 12.91 | 13.19 | 810,800 | +0.27(+2.09%) |
Aug 07, 2003 | 13.15 | 13.20 | 12.87 | 12.92 | 1,470,700 | -0.18(-1.37%) |
Aug 06, 2003 | 13.30 | 13.31 | 13.10 | 13.10 | 1,912,000 | -0.25(-1.87%) |
Aug 05, 2003 | 13.40 | 13.44 | 13.27 | 13.35 | 768,100 | -0.03(-0.22%) |
Aug 04, 2003 | 13.20 | 13.47 | 13.19 | 13.38 | 831,300 | -0.01(-0.07%) |
Aug 01, 2003 | 13.35 | 13.50 | 13.30 | 13.39 | 1,067,500 | -0.28(-2.05%) |
Jul 31, 2003 | 13.64 | 13.78 | 13.57 | 13.67 | 1,157,900 | +0.10(+0.74%) |
Jul 30, 2003 | 13.62 | 13.65 | 13.26 | 13.57 | 1,111,600 | -0.05(-0.37%) |
Jul 29, 2003 | 13.71 | 13.79 | 13.54 | 13.62 | 1,300,700 | -0.08(-0.58%) |
Jul 28, 2003 | 13.43 | 13.80 | 13.26 | 13.70 | 1,400,700 | +0.37(+2.78%) |
Jul 25, 2003 | 13.10 | 13.44 | 12.94 | 13.33 | 1,773,800 | +0.31(+2.38%) |
Jul 24, 2003 | 13.10 | 13.21 | 12.96 | 13.02 | 1,300,900 | -0.08(-0.61%) |
Jul 23, 2003 | 13.12 | 13.12 | 12.85 | 13.10 | 1,103,000 | -0.02(-0.15%) |
Jul 22, 2003 | 12.61 | 13.12 | 12.60 | 13.12 | 1,753,200 | +0.52(+4.13%) |
Jul 21, 2003 | 12.70 | 12.76 | 12.56 | 12.60 | 2,918,100 | -0.13(-1.02%) |
Jul 18, 2003 | 12.60 | 12.84 | 12.59 | 12.73 | 1,773,000 | +0.15(+1.19%) |
Jul 17, 2003 | 12.30 | 12.67 | 12.30 | 12.58 | 2,367,800 | +0.18(+1.45%) |
Jul 16, 2003 | 13.00 | 13.10 | 12.24 | 12.40 | 5,981,000 | -0.60(-4.62%) |
Jul 15, 2003 | 13.30 | 13.38 | 12.79 | 13.00 | 2,066,100 | -0.27(-2.03%) |
Jul 14, 2003 | 13.30 | 13.50 | 13.21 | 13.27 | 1,594,000 | +0.22(+1.69%) |
Jul 11, 2003 | 12.79 | 13.03 | 12.78 | 13.05 | 1,446,400 | +0.36(+2.84%) |
Jul 10, 2003 | 12.95 | 13.07 | 12.68 | 12.69 | 2,184,100 | -0.48(-3.64%) |
Jul 09, 2003 | 13.08 | 13.22 | 12.90 | 13.17 | 4,608,800 | +0.09(+0.69%) |
Jul 08, 2003 | 12.92 | 13.13 | 12.85 | 13.08 | 2,114,700 | +0.20(+1.55%) |
Jul 07, 2003 | 12.42 | 12.94 | 12.42 | 12.88 | 1,625,600 | +0.56(+4.55%) |
Jul 03, 2003 | 12.39 | 12.51 | 12.30 | 12.32 | 746,700 | -0.09(-0.73%) |
Jul 02, 2003 | 11.92 | 12.50 | 11.92 | 12.41 | 1,565,800 | +0.51(+4.29%) |
Jul 01, 2003 | 12.12 | 12.19 | 11.66 | 11.90 | 2,143,900 | -0.16(-1.33%) |
Jun 30, 2003 | 11.80 | 12.10 | 11.72 | 12.06 | 2,368,700 | +0.34(+2.90%) |
Jun 27, 2003 | 12.03 | 12.05 | 11.60 | 11.72 | 4,481,500 | -0.31(-2.58%) |
Jun 26, 2003 | 12.00 | 12.20 | 11.99 | 12.03 | 1,192,000 | +0.03(+0.25%) |
Jun 25, 2003 | 12.20 | 12.25 | 11.99 | 12.00 | 1,607,600 | -0.13(-1.07%) |
Jun 24, 2003 | 12.38 | 12.45 | 12.10 | 12.13 | 1,491,900 | -0.30(-2.41%) |
Jun 23, 2003 | 12.40 | 12.48 | 12.25 | 12.43 | 1,032,100 | +0.04(+0.32%) |
Jun 20, 2003 | 12.76 | 12.81 | 12.00 | 12.39 | 4,787,600 | -0.47(-3.65%) |
Jun 19, 2003 | 13.25 | 13.48 | 12.85 | 12.86 | 1,276,600 | -0.29(-2.21%) |
Jun 18, 2003 | 13.01 | 13.17 | 12.96 | 13.15 | 1,460,300 | +0.13(+1.00%) |
Jun 17, 2003 | 13.25 | 13.25 | 13.01 | 13.02 | 1,423,900 | -0.19(-1.44%) |
Jun 16, 2003 | 12.80 | 13.21 | 12.80 | 13.21 | 1,695,400 | +0.21(+1.62%) |
Jun 13, 2003 | 13.25 | 13.41 | 12.99 | 13.00 | 768,100 | -0.30(-2.26%) |
Jun 12, 2003 | 13.40 | 13.50 | 13.07 | 13.30 | 612,700 | -0.10(-0.75%) |
Jun 11, 2003 | 13.27 | 13.42 | 13.20 | 13.40 | 1,279,500 | +0.13(+0.98%) |
Jun 10, 2003 | 13.27 | 13.40 | 13.11 | 13.27 | 775,000 | +0.04(+0.30%) |
Jun 09, 2003 | 13.60 | 13.68 | 13.15 | 13.23 | 1,314,100 | -0.52(-3.78%) |
Jun 06, 2003 | 13.92 | 14.18 | 13.72 | 13.75 | 2,196,100 | -0.10(-0.72%) |
Jun 05, 2003 | 13.60 | 13.90 | 13.50 | 13.85 | 2,215,100 | +0.05(+0.36%) |
Jun 04, 2003 | 13.53 | 13.85 | 13.49 | 13.80 | 1,409,900 | +0.22(+1.62%) |
Jun 03, 2003 | 13.60 | 13.71 | 13.45 | 13.58 | 1,813,100 | -0.12(-0.88%) |