Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 29, 2003 | 16.76 | 17.16 | 16.75 | 17.06 | 6,236,218 | -0.02(-0.13%) |
Aug 28, 2003 | 16.70 | 17.12 | 16.65 | 17.08 | 5,701,445 | +0.30(+1.77%) |
Aug 27, 2003 | 16.47 | 16.87 | 16.41 | 16.78 | 7,312,712 | +0.34(+2.04%) |
Aug 26, 2003 | 16.19 | 16.51 | 15.75 | 16.45 | 7,708,253 | +0.16(+0.98%) |
Aug 25, 2003 | 16.48 | 16.66 | 15.96 | 16.28 | 8,766,523 | -0.35(-2.11%) |
Aug 22, 2003 | 17.39 | 17.43 | 16.54 | 16.64 | 15,076,685 | -0.52(-3.02%) |
Aug 21, 2003 | 15.94 | 17.31 | 15.90 | 17.15 | 23,235,280 | +1.23(+7.71%) |
Aug 20, 2003 | 15.39 | 16.02 | 15.18 | 15.93 | 34,480,452 | +2.16(+15.68%) |
Aug 19, 2003 | 13.74 | 13.92 | 13.59 | 13.77 | 12,408,589 | +0.14(+1.01%) |
Aug 18, 2003 | 13.00 | 13.68 | 12.97 | 13.63 | 6,812,813 | +0.74(+5.74%) |
Aug 15, 2003 | 12.90 | 12.99 | 12.62 | 12.89 | 3,048,952 | +0.05(+0.36%) |
Aug 14, 2003 | 12.90 | 13.13 | 12.68 | 12.84 | 6,915,599 | -0.19(-1.46%) |
Aug 13, 2003 | 12.92 | 13.33 | 12.84 | 13.04 | 9,711,389 | +0.09(+0.71%) |
Aug 12, 2003 | 12.13 | 12.97 | 12.09 | 12.94 | 12,252,838 | +0.95(+7.95%) |
Aug 11, 2003 | 11.62 | 12.01 | 11.59 | 11.99 | 6,429,203 | +0.43(+3.76%) |
Aug 08, 2003 | 11.49 | 11.74 | 11.43 | 11.56 | 6,995,965 | +0.20(+1.79%) |
Aug 07, 2003 | 11.51 | 11.63 | 11.20 | 11.35 | 11,446,942 | -0.27(-2.34%) |
Aug 06, 2003 | 11.94 | 11.94 | 11.37 | 11.62 | 9,415,750 | -0.41(-3.42%) |
Aug 05, 2003 | 12.47 | 12.55 | 11.91 | 12.04 | 6,602,260 | -0.46(-3.66%) |
Aug 04, 2003 | 12.26 | 12.53 | 11.82 | 12.49 | 6,531,989 | +0.11(+0.92%) |
Aug 01, 2003 | 12.36 | 12.43 | 11.66 | 12.38 | 10,737,670 | +0.19(+1.56%) |
Jul 31, 2003 | 12.81 | 12.97 | 11.73 | 12.19 | 21,574,848 | -0.95(-7.25%) |
Jul 30, 2003 | 13.42 | 13.48 | 12.85 | 13.14 | 8,002,581 | -0.36(-2.66%) |
Jul 29, 2003 | 13.81 | 13.92 | 13.35 | 13.50 | 5,181,225 | -0.33(-2.37%) |
Jul 28, 2003 | 13.90 | 13.97 | 13.57 | 13.83 | 4,667,691 | +0.01(+0.05%) |
Jul 25, 2003 | 13.51 | 13.88 | 13.17 | 13.82 | 5,479,618 | +0.25(+1.85%) |
Jul 24, 2003 | 14.03 | 14.15 | 13.52 | 13.57 | 5,032,160 | -0.19(-1.38%) |
Jul 23, 2003 | 13.55 | 13.81 | 13.24 | 13.76 | 4,393,291 | +0.21(+1.52%) |
Jul 22, 2003 | 13.62 | 13.72 | 13.31 | 13.55 | 4,231,902 | +0.26(+1.95%) |
Jul 21, 2003 | 13.57 | 13.57 | 13.17 | 13.29 | 4,071,169 | -0.22(-1.64%) |
Jul 18, 2003 | 13.54 | 13.74 | 13.11 | 13.52 | 6,014,259 | +0.14(+1.03%) |
Jul 17, 2003 | 13.73 | 13.73 | 13.10 | 13.38 | 10,921,609 | -0.66(-4.67%) |
Jul 16, 2003 | 14.49 | 14.50 | 13.67 | 14.03 | 8,856,461 | -0.24(-1.71%) |
Jul 15, 2003 | 14.78 | 14.90 | 14.17 | 14.28 | 5,965,751 | -0.34(-2.35%) |
Jul 14, 2003 | 14.54 | 15.00 | 14.46 | 14.62 | 7,955,252 | +0.33(+2.29%) |
Jul 11, 2003 | 14.32 | 14.64 | 14.15 | 14.29 | 6,401,147 | -0.02(-0.11%) |
Jul 10, 2003 | 14.53 | 14.92 | 14.02 | 14.31 | 11,695,515 | -0.61(-4.09%) |
Jul 09, 2003 | 14.36 | 15.13 | 14.10 | 14.92 | 13,916,022 | +0.66(+4.65%) |
Jul 08, 2003 | 13.57 | 14.38 | 13.57 | 14.26 | 7,054,044 | +0.37(+2.69%) |
Jul 07, 2003 | 13.49 | 13.92 | 13.45 | 13.88 | 6,863,813 | +0.72(+5.51%) |
Jul 03, 2003 | 13.38 | 13.52 | 13.04 | 13.16 | 7,169,285 | -0.46(-3.36%) |
Jul 02, 2003 | 12.87 | 14.37 | 12.74 | 13.62 | 14,813,035 | +0.90(+7.08%) |
Jul 01, 2003 | 12.45 | 12.75 | 12.00 | 12.72 | 7,560,105 | +0.45(+3.67%) |
Jun 30, 2003 | 12.34 | 12.65 | 12.22 | 12.27 | 3,868,875 | +0.03(+0.25%) |
Jun 27, 2003 | 12.47 | 12.78 | 12.07 | 12.23 | 5,219,201 | -0.32(-2.55%) |
Jun 26, 2003 | 12.07 | 12.60 | 12.01 | 12.55 | 5,220,425 | +0.54(+4.51%) |
Jun 25, 2003 | 11.99 | 12.43 | 11.85 | 12.01 | 4,979,456 | +0.01(+0.06%) |
Jun 24, 2003 | 12.23 | 12.38 | 11.91 | 12.01 | 5,818,652 | -0.17(-1.38%) |
Jun 23, 2003 | 12.29 | 12.46 | 12.04 | 12.17 | 5,387,714 | -0.21(-1.66%) |
Jun 20, 2003 | 12.52 | 12.80 | 12.21 | 12.38 | 6,684,200 | -0.03(-0.25%) |
Jun 19, 2003 | 12.96 | 13.04 | 12.36 | 12.41 | 6,724,974 | -0.43(-3.33%) |
Jun 18, 2003 | 12.44 | 13.24 | 12.40 | 12.84 | 8,652,332 | +0.17(+1.32%) |
Jun 17, 2003 | 12.81 | 12.87 | 12.41 | 12.67 | 8,361,150 | -0.04(-0.30%) |
Jun 16, 2003 | 12.70 | 12.75 | 12.34 | 12.71 | 8,555,708 | +0.20(+1.59%) |
Jun 13, 2003 | 12.94 | 13.01 | 12.42 | 12.51 | 8,586,649 | -0.39(-3.02%) |
Jun 12, 2003 | 13.49 | 13.49 | 12.78 | 12.90 | 6,749,490 | -0.37(-2.76%) |
Jun 11, 2003 | 12.96 | 13.26 | 12.80 | 13.26 | 5,612,950 | +0.27(+2.11%) |
Jun 10, 2003 | 13.33 | 13.42 | 12.75 | 12.99 | 7,065,975 | -0.09(-0.70%) |
Jun 09, 2003 | 13.10 | 13.32 | 12.75 | 13.08 | 6,483,611 | -0.21(-1.55%) |
Jun 06, 2003 | 13.68 | 14.08 | 13.13 | 13.29 | 9,102,018 | -0.23(-1.69%) |
Jun 05, 2003 | 13.33 | 13.56 | 13.10 | 13.52 | 6,803,767 | +0.20(+1.49%) |
Jun 04, 2003 | 12.95 | 13.39 | 12.85 | 13.32 | 7,139,655 | +0.29(+2.23%) |
Jun 03, 2003 | 12.70 | 13.16 | 12.66 | 13.03 | 8,286,421 | +0.29(+2.28%) |