Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 29, 2003 | 14.25 | 14.59 | 14.08 | 14.36 | 3,290,200 | +0.23(+1.63%) |
Aug 28, 2003 | 14.18 | 14.24 | 13.97 | 14.12 | 3,807,500 | +0.05(+0.36%) |
Aug 27, 2003 | 13.54 | 14.19 | 13.46 | 14.07 | 5,251,900 | +0.52(+3.87%) |
Aug 26, 2003 | 13.46 | 13.71 | 13.18 | 13.55 | 3,110,900 | -0.02(-0.18%) |
Aug 25, 2003 | 13.58 | 13.65 | 13.36 | 13.57 | 3,472,100 | -0.11(-0.80%) |
Aug 22, 2003 | 13.53 | 13.72 | 13.39 | 13.69 | 5,584,900 | +0.38(+2.86%) |
Aug 21, 2003 | 12.76 | 13.44 | 12.65 | 13.30 | 7,323,800 | +0.72(+5.72%) |
Aug 20, 2003 | 12.44 | 12.64 | 12.41 | 12.59 | 2,978,500 | +0.02(+0.18%) |
Aug 19, 2003 | 12.27 | 12.57 | 12.16 | 12.56 | 3,557,300 | +0.28(+2.26%) |
Aug 18, 2003 | 12.19 | 12.30 | 12.09 | 12.29 | 2,355,100 | +0.11(+0.88%) |
Aug 15, 2003 | 12.11 | 12.38 | 12.01 | 12.18 | 925,200 | +0.09(+0.72%) |
Aug 14, 2003 | 12.02 | 12.10 | 11.94 | 12.09 | 2,951,500 | +0.10(+0.79%) |
Aug 13, 2003 | 11.86 | 12.01 | 11.86 | 11.99 | 2,899,500 | +0.08(+0.67%) |
Aug 12, 2003 | 11.90 | 11.95 | 11.72 | 11.91 | 2,522,100 | +0.07(+0.63%) |
Aug 11, 2003 | 11.69 | 11.95 | 11.61 | 11.84 | 1,908,000 | +0.15(+1.30%) |
Aug 08, 2003 | 11.73 | 11.88 | 11.60 | 11.69 | 2,089,300 | -0.01(-0.09%) |
Aug 07, 2003 | 11.56 | 11.75 | 11.49 | 11.70 | 2,705,700 | +0.14(+1.21%) |
Aug 06, 2003 | 11.40 | 11.75 | 11.39 | 11.56 | 2,729,700 | +0.01(+0.11%) |
Aug 05, 2003 | 11.81 | 11.96 | 11.53 | 11.54 | 2,304,900 | -0.23(-1.99%) |
Aug 04, 2003 | 11.62 | 11.93 | 11.52 | 11.78 | 2,516,100 | +0.10(+0.88%) |
Aug 01, 2003 | 11.69 | 11.85 | 11.52 | 11.68 | 2,509,056 | -0.02(-0.13%) |
Jul 31, 2003 | 11.91 | 12.03 | 11.69 | 11.69 | 3,181,300 | +0.00(+0.02%) |
Jul 30, 2003 | 11.75 | 11.84 | 11.66 | 11.69 | 4,642,200 | -0.10(-0.85%) |
Jul 29, 2003 | 11.72 | 11.90 | 11.71 | 11.79 | 2,488,800 | +0.05(+0.43%) |
Jul 28, 2003 | 11.71 | 11.95 | 11.69 | 11.74 | 3,057,000 | +0.04(+0.30%) |
Jul 25, 2003 | 11.51 | 11.94 | 11.46 | 11.71 | 6,232,700 | +0.06(+0.52%) |
Jul 24, 2003 | 11.69 | 12.27 | 11.56 | 11.64 | 14,185,600 | +0.99(+9.34%) |
Jul 23, 2003 | 10.81 | 11.01 | 10.61 | 10.65 | 6,992,700 | -0.10(-0.93%) |
Jul 22, 2003 | 10.88 | 10.93 | 10.58 | 10.75 | 4,265,100 | -0.05(-0.49%) |
Jul 21, 2003 | 10.79 | 10.93 | 10.57 | 10.80 | 3,221,100 | -0.15(-1.37%) |
Jul 18, 2003 | 11.17 | 11.21 | 10.93 | 10.95 | 2,870,000 | -0.01(-0.14%) |
Jul 17, 2003 | 11.00 | 11.29 | 10.94 | 10.97 | 3,521,500 | -0.27(-2.42%) |
Jul 16, 2003 | 11.47 | 11.50 | 11.21 | 11.24 | 3,277,900 | -0.34(-2.96%) |
Jul 15, 2003 | 11.64 | 11.85 | 11.51 | 11.58 | 3,550,100 | -0.13(-1.09%) |
Jul 14, 2003 | 11.49 | 11.88 | 11.48 | 11.71 | 3,104,900 | +0.29(+2.52%) |
Jul 11, 2003 | 11.39 | 11.53 | 11.31 | 11.42 | 2,309,700 | +0.21(+1.85%) |
Jul 10, 2003 | 11.49 | 11.50 | 11.18 | 11.21 | 3,474,700 | -0.26(-2.29%) |
Jul 09, 2003 | 11.49 | 11.67 | 11.19 | 11.48 | 3,921,900 | +0.06(+0.57%) |
Jul 08, 2003 | 11.15 | 11.43 | 11.12 | 11.41 | 3,913,600 | +0.06(+0.53%) |
Jul 07, 2003 | 11.05 | 11.47 | 11.05 | 11.35 | 3,635,600 | +0.40(+3.63%) |
Jul 03, 2003 | 10.91 | 11.19 | 10.83 | 10.96 | 2,108,200 | -0.09(-0.84%) |
Jul 02, 2003 | 10.86 | 11.18 | 10.78 | 11.05 | 4,087,100 | -0.02(-0.18%) |
Jul 01, 2003 | 10.89 | 11.12 | 10.75 | 11.07 | 4,231,500 | +0.09(+0.82%) |
Jun 30, 2003 | 11.21 | 11.38 | 10.94 | 10.98 | 3,015,700 | -0.21(-1.86%) |
Jun 27, 2003 | 11.18 | 11.32 | 11.03 | 11.19 | 2,725,000 | +0.12(+1.08%) |
Jun 26, 2003 | 11.35 | 11.40 | 10.88 | 11.06 | 6,686,400 | -0.34(-2.99%) |
Jun 25, 2003 | 11.17 | 11.62 | 11.13 | 11.41 | 2,992,200 | +0.16(+1.41%) |
Jun 24, 2003 | 11.42 | 11.42 | 11.11 | 11.25 | 2,949,700 | -0.13(-1.12%) |
Jun 23, 2003 | 11.52 | 11.59 | 11.16 | 11.38 | 3,219,200 | -0.16(-1.41%) |
Jun 20, 2003 | 11.84 | 11.88 | 11.44 | 11.54 | 3,313,700 | -0.19(-1.62%) |
Jun 19, 2003 | 11.92 | 12.15 | 11.67 | 11.73 | 2,402,200 | -0.33(-2.72%) |
Jun 18, 2003 | 11.71 | 12.36 | 11.63 | 12.05 | 4,200,400 | +0.28(+2.40%) |
Jun 17, 2003 | 11.81 | 11.95 | 11.56 | 11.77 | 3,093,000 | +0.05(+0.38%) |
Jun 16, 2003 | 11.38 | 11.88 | 11.00 | 11.73 | 5,032,400 | +0.42(+3.74%) |
Jun 13, 2003 | 11.54 | 11.68 | 11.23 | 11.30 | 2,627,300 | -0.21(-1.85%) |
Jun 12, 2003 | 11.75 | 11.84 | 11.44 | 11.52 | 4,043,500 | -0.12(-0.99%) |
Jun 11, 2003 | 11.89 | 11.95 | 11.47 | 11.63 | 5,444,400 | -0.32(-2.68%) |
Jun 10, 2003 | 11.89 | 12.03 | 11.63 | 11.95 | 6,764,100 | -0.18(-1.52%) |
Jun 09, 2003 | 12.09 | 12.41 | 12.00 | 12.14 | 3,219,100 | -0.07(-0.53%) |
Jun 06, 2003 | 12.04 | 12.88 | 11.97 | 12.20 | 8,994,500 | +0.30(+2.52%) |
Jun 05, 2003 | 11.75 | 11.96 | 11.51 | 11.90 | 3,816,800 | -0.06(-0.54%) |
Jun 04, 2003 | 11.30 | 11.99 | 11.25 | 11.97 | 4,662,500 | +0.65(+5.79%) |
Jun 03, 2003 | 11.09 | 11.34 | 11.01 | 11.31 | 3,146,900 | +0.22(+2.01%) |