Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 29, 2003 | 15.69 | 15.95 | 15.23 | 15.82 | 818,200 | +0.16(+1.02%) |
Aug 28, 2003 | 16.00 | 16.00 | 15.50 | 15.66 | 1,369,800 | -0.17(-1.07%) |
Aug 27, 2003 | 15.36 | 16.00 | 15.15 | 15.83 | 1,902,300 | +0.46(+2.99%) |
Aug 26, 2003 | 15.67 | 15.68 | 14.90 | 15.37 | 1,782,000 | -0.26(-1.66%) |
Aug 25, 2003 | 16.15 | 16.15 | 15.32 | 15.63 | 1,579,900 | -0.67(-4.12%) |
Aug 22, 2003 | 16.38 | 17.00 | 15.96 | 16.30 | 3,775,800 | +0.30(+1.88%) |
Aug 21, 2003 | 14.15 | 16.41 | 14.15 | 16.00 | 6,012,200 | +1.90(+13.48%) |
Aug 20, 2003 | 13.90 | 14.10 | 13.71 | 14.10 | 1,591,300 | +0.06(+0.43%) |
Aug 19, 2003 | 14.01 | 14.19 | 13.95 | 14.04 | 1,741,300 | +0.03(+0.21%) |
Aug 18, 2003 | 14.07 | 14.12 | 13.85 | 14.01 | 2,130,600 | +0.08(+0.57%) |
Aug 15, 2003 | 13.64 | 14.40 | 13.60 | 13.93 | 1,968,900 | +0.41(+3.03%) |
Aug 14, 2003 | 13.49 | 13.57 | 13.00 | 13.52 | 1,293,600 | +0.15(+1.12%) |
Aug 13, 2003 | 12.82 | 13.65 | 12.75 | 13.37 | 2,228,600 | +0.43(+3.32%) |
Aug 12, 2003 | 12.62 | 13.13 | 12.55 | 12.94 | 2,049,300 | +0.45(+3.60%) |
Aug 11, 2003 | 11.82 | 12.67 | 11.80 | 12.49 | 2,320,000 | +0.65(+5.49%) |
Aug 08, 2003 | 12.08 | 12.14 | 11.70 | 11.84 | 1,869,800 | -0.22(-1.82%) |
Aug 07, 2003 | 12.47 | 12.73 | 11.90 | 12.06 | 2,450,200 | -0.51(-4.06%) |
Aug 06, 2003 | 12.75 | 12.94 | 12.45 | 12.57 | 2,761,400 | -0.18(-1.41%) |
Aug 05, 2003 | 12.85 | 13.00 | 12.71 | 12.75 | 1,913,700 | -0.27(-2.07%) |
Aug 04, 2003 | 13.02 | 13.15 | 12.90 | 13.02 | 2,281,600 | -0.18(-1.36%) |
Aug 01, 2003 | 13.32 | 13.50 | 13.02 | 13.20 | 4,017,200 | -0.18(-1.35%) |
Jul 31, 2003 | 13.85 | 13.88 | 13.25 | 13.38 | 4,484,000 | -0.05(-0.37%) |
Jul 30, 2003 | 13.89 | 14.20 | 13.37 | 13.43 | 14,637,600 | -3.18(-19.15%) |
Jul 29, 2003 | 16.25 | 16.79 | 15.65 | 16.61 | 4,029,000 | +0.52(+3.23%) |
Jul 28, 2003 | 15.45 | 16.43 | 15.40 | 16.09 | 1,928,100 | +0.63(+4.08%) |
Jul 25, 2003 | 15.53 | 15.70 | 15.07 | 15.46 | 871,600 | +0.02(+0.13%) |
Jul 24, 2003 | 15.99 | 16.00 | 15.41 | 15.44 | 1,489,400 | -0.31(-1.97%) |
Jul 23, 2003 | 15.70 | 15.75 | 15.26 | 15.75 | 1,043,900 | +0.13(+0.83%) |
Jul 22, 2003 | 15.99 | 16.03 | 15.50 | 15.62 | 1,194,800 | +0.01(+0.06%) |
Jul 21, 2003 | 16.13 | 16.13 | 15.27 | 15.61 | 1,080,300 | -0.45(-2.80%) |
Jul 18, 2003 | 15.83 | 16.23 | 15.60 | 16.06 | 1,486,000 | +0.25(+1.58%) |
Jul 17, 2003 | 16.27 | 16.46 | 15.65 | 15.81 | 1,697,400 | -0.69(-4.18%) |
Jul 16, 2003 | 16.80 | 16.94 | 16.25 | 16.50 | 1,571,400 | -0.03(-0.18%) |
Jul 15, 2003 | 16.71 | 17.08 | 16.05 | 16.53 | 1,868,800 | -0.07(-0.42%) |
Jul 14, 2003 | 17.18 | 17.26 | 16.56 | 16.60 | 1,516,700 | -0.09(-0.54%) |
Jul 11, 2003 | 16.50 | 17.23 | 16.41 | 16.69 | 2,481,500 | +0.19(+1.15%) |
Jul 10, 2003 | 18.74 | 18.80 | 15.90 | 16.50 | 8,357,000 | -2.26(-12.05%) |
Jul 09, 2003 | 18.38 | 19.12 | 18.32 | 18.76 | 2,548,400 | +0.44(+2.40%) |
Jul 08, 2003 | 17.68 | 18.53 | 17.55 | 18.32 | 2,843,600 | +0.38(+2.12%) |
Jul 07, 2003 | 17.20 | 17.94 | 17.10 | 17.94 | 2,958,200 | +1.38(+8.33%) |
Jul 03, 2003 | 16.71 | 16.94 | 16.38 | 16.56 | 936,500 | -0.26(-1.55%) |
Jul 02, 2003 | 16.21 | 16.85 | 16.15 | 16.82 | 3,519,300 | +0.83(+5.19%) |
Jul 01, 2003 | 16.23 | 16.50 | 15.63 | 15.99 | 3,761,400 | -0.26(-1.60%) |
Jun 30, 2003 | 16.79 | 17.16 | 16.03 | 16.25 | 4,074,700 | -0.32(-1.93%) |
Jun 27, 2003 | 17.79 | 18.01 | 16.42 | 16.57 | 3,909,100 | -0.93(-5.31%) |
Jun 26, 2003 | 16.85 | 17.68 | 16.75 | 17.50 | 4,136,600 | +0.70(+4.17%) |
Jun 25, 2003 | 15.71 | 16.95 | 15.58 | 16.80 | 2,863,100 | +1.09(+6.94%) |
Jun 24, 2003 | 15.97 | 16.79 | 15.50 | 15.71 | 4,038,300 | -0.45(-2.78%) |
Jun 23, 2003 | 17.00 | 17.03 | 15.95 | 16.16 | 3,074,700 | -1.08(-6.26%) |
Jun 20, 2003 | 18.08 | 18.25 | 17.10 | 17.24 | 2,527,700 | -0.71(-3.96%) |
Jun 19, 2003 | 18.65 | 18.77 | 17.75 | 17.95 | 2,985,400 | -0.57(-3.08%) |
Jun 18, 2003 | 18.55 | 19.30 | 18.37 | 18.52 | 2,849,900 | -0.25(-1.33%) |
Jun 17, 2003 | 18.59 | 19.25 | 18.14 | 18.77 | 3,328,000 | +0.71(+3.93%) |
Jun 16, 2003 | 18.17 | 18.60 | 16.75 | 18.06 | 7,313,000 | -0.04(-0.22%) |
Jun 13, 2003 | 21.91 | 21.92 | 15.65 | 18.10 | 27,973,400 | -4.11(-18.51%) |
Jun 12, 2003 | 23.30 | 23.35 | 21.89 | 22.21 | 2,778,900 | -0.59(-2.59%) |
Jun 11, 2003 | 22.83 | 23.00 | 22.09 | 22.80 | 2,756,100 | -0.41(-1.77%) |
Jun 10, 2003 | 23.45 | 23.81 | 22.70 | 23.21 | 2,044,200 | -0.30(-1.28%) |
Jun 09, 2003 | 25.00 | 25.07 | 23.14 | 23.51 | 2,427,906 | -1.49(-5.96%) |
Jun 06, 2003 | 26.30 | 26.71 | 25.00 | 25.00 | 2,949,500 | -0.84(-3.25%) |
Jun 05, 2003 | 25.40 | 25.94 | 24.88 | 25.84 | 1,774,500 | +0.23(+0.90%) |
Jun 04, 2003 | 25.68 | 25.91 | 25.14 | 25.61 | 2,391,300 | +0.21(+0.83%) |
Jun 03, 2003 | 24.39 | 25.80 | 24.01 | 25.40 | 2,749,900 | +0.95(+3.89%) |