Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 29, 2003 | 13.81 | 14.02 | 13.62 | 13.84 | 1,985,165 | +0.00(+0.00%) |
Aug 28, 2003 | 13.55 | 13.86 | 13.07 | 13.84 | 3,123,951 | +0.41(+3.03%) |
Aug 27, 2003 | 13.08 | 13.45 | 12.94 | 13.44 | 2,267,075 | +0.36(+2.76%) |
Aug 26, 2003 | 12.88 | 13.13 | 12.64 | 13.08 | 1,962,114 | +0.06(+0.50%) |
Aug 25, 2003 | 13.03 | 13.12 | 12.81 | 13.01 | 1,379,140 | -0.13(-0.98%) |
Aug 22, 2003 | 13.45 | 13.45 | 12.92 | 13.14 | 2,817,800 | -0.01(-0.07%) |
Aug 21, 2003 | 13.45 | 13.68 | 12.94 | 13.15 | 3,522,196 | -0.24(-1.79%) |
Aug 20, 2003 | 12.93 | 13.43 | 12.66 | 13.39 | 2,524,960 | +0.30(+2.26%) |
Aug 19, 2003 | 12.80 | 13.18 | 12.46 | 13.09 | 3,134,881 | +0.30(+2.38%) |
Aug 18, 2003 | 12.53 | 12.83 | 12.34 | 12.79 | 2,408,300 | +0.31(+2.52%) |
Aug 15, 2003 | 12.26 | 12.94 | 12.08 | 12.47 | 800,061 | +0.14(+1.12%) |
Aug 14, 2003 | 12.75 | 12.80 | 12.07 | 12.34 | 3,136,504 | -0.46(-3.61%) |
Aug 13, 2003 | 12.45 | 12.88 | 12.35 | 12.80 | 3,624,138 | +0.40(+3.20%) |
Aug 12, 2003 | 11.89 | 12.47 | 11.79 | 12.40 | 2,710,339 | +0.50(+4.19%) |
Aug 11, 2003 | 11.50 | 11.93 | 11.50 | 11.90 | 1,881,599 | +0.36(+3.12%) |
Aug 08, 2003 | 11.56 | 11.69 | 11.41 | 11.54 | 1,964,062 | +0.07(+0.64%) |
Aug 07, 2003 | 11.53 | 11.87 | 11.46 | 11.47 | 2,979,803 | -0.09(-0.80%) |
Aug 06, 2003 | 11.79 | 11.94 | 11.39 | 11.56 | 3,647,730 | -0.43(-3.62%) |
Aug 05, 2003 | 11.69 | 12.31 | 11.55 | 11.99 | 4,026,495 | +0.34(+2.93%) |
Aug 04, 2003 | 11.94 | 11.98 | 11.28 | 11.65 | 3,974,983 | -0.32(-2.70%) |
Aug 01, 2003 | 12.02 | 12.47 | 11.92 | 11.98 | 3,657,253 | -0.37(-2.99%) |
Jul 31, 2003 | 12.28 | 12.61 | 12.23 | 12.35 | 4,676,024 | +0.41(+3.41%) |
Jul 30, 2003 | 12.01 | 12.31 | 11.89 | 11.94 | 2,720,403 | -0.27(-2.20%) |
Jul 29, 2003 | 11.98 | 12.34 | 11.60 | 12.21 | 4,649,619 | +0.30(+2.56%) |
Jul 28, 2003 | 11.35 | 12.27 | 11.18 | 11.90 | 4,902,635 | +0.39(+3.37%) |
Jul 25, 2003 | 11.42 | 11.78 | 10.65 | 11.51 | 9,917,060 | -0.11(-0.95%) |
Jul 24, 2003 | 12.27 | 12.34 | 11.47 | 11.62 | 4,966,375 | -0.36(-3.01%) |
Jul 23, 2003 | 12.06 | 12.29 | 11.78 | 11.98 | 2,813,363 | +0.16(+1.33%) |
Jul 22, 2003 | 12.08 | 12.28 | 11.74 | 11.83 | 4,370,523 | -0.18(-1.54%) |
Jul 21, 2003 | 12.42 | 12.47 | 11.85 | 12.01 | 4,837,920 | -0.46(-3.70%) |
Jul 18, 2003 | 12.68 | 12.76 | 12.12 | 12.47 | 3,050,146 | +0.06(+0.45%) |
Jul 17, 2003 | 12.97 | 13.04 | 12.38 | 12.42 | 4,564,776 | -0.65(-4.95%) |
Jul 16, 2003 | 14.11 | 14.17 | 13.04 | 13.07 | 4,624,512 | -0.91(-6.48%) |
Jul 15, 2003 | 14.31 | 14.37 | 13.69 | 13.97 | 3,539,078 | -0.16(-1.11%) |
Jul 14, 2003 | 13.49 | 14.41 | 13.49 | 14.13 | 5,436,586 | +0.85(+6.40%) |
Jul 11, 2003 | 13.37 | 13.55 | 13.19 | 13.28 | 3,812,547 | -0.03(-0.21%) |
Jul 10, 2003 | 14.12 | 14.14 | 13.18 | 13.31 | 5,308,780 | -1.11(-7.69%) |
Jul 09, 2003 | 14.60 | 14.88 | 14.25 | 14.42 | 7,572,175 | -0.22(-1.52%) |
Jul 08, 2003 | 13.58 | 14.77 | 13.57 | 14.64 | 9,072,629 | +0.89(+6.45%) |
Jul 07, 2003 | 13.26 | 13.78 | 13.07 | 13.75 | 4,268,364 | +0.79(+6.06%) |
Jul 03, 2003 | 13.05 | 13.37 | 12.80 | 12.96 | 1,949,561 | -0.18(-1.34%) |
Jul 02, 2003 | 13.05 | 13.24 | 12.84 | 13.14 | 3,762,983 | -0.01(-0.07%) |
Jul 01, 2003 | 12.47 | 13.20 | 12.35 | 13.15 | 4,086,557 | +0.41(+3.19%) |
Jun 30, 2003 | 13.08 | 13.08 | 12.68 | 12.74 | 2,331,898 | -0.15(-1.15%) |
Jun 27, 2003 | 13.22 | 13.63 | 12.86 | 12.89 | 3,174,705 | -0.25(-1.90%) |
Jun 26, 2003 | 12.63 | 13.26 | 12.45 | 13.14 | 5,408,341 | +0.64(+5.10%) |
Jun 25, 2003 | 12.12 | 12.71 | 12.11 | 12.50 | 5,720,011 | +0.53(+4.40%) |
Jun 24, 2003 | 12.24 | 12.58 | 11.97 | 11.98 | 4,314,790 | -0.41(-3.28%) |
Jun 23, 2003 | 12.86 | 12.94 | 11.98 | 12.38 | 5,288,543 | -0.53(-4.08%) |
Jun 20, 2003 | 13.32 | 13.78 | 12.79 | 12.91 | 5,142,880 | -0.41(-3.05%) |
Jun 19, 2003 | 13.91 | 14.16 | 13.22 | 13.32 | 3,567,864 | -0.70(-5.01%) |
Jun 18, 2003 | 14.08 | 14.42 | 13.81 | 14.02 | 2,969,306 | -0.07(-0.52%) |
Jun 17, 2003 | 14.13 | 14.56 | 13.91 | 14.09 | 5,725,205 | +0.30(+2.14%) |
Jun 16, 2003 | 13.17 | 13.81 | 13.04 | 13.80 | 5,834,182 | +0.80(+6.19%) |
Jun 13, 2003 | 13.35 | 13.42 | 12.63 | 12.99 | 3,861,570 | -0.29(-2.16%) |
Jun 12, 2003 | 13.26 | 13.53 | 13.03 | 13.28 | 6,008,739 | +0.14(+1.06%) |
Jun 11, 2003 | 13.21 | 13.26 | 12.71 | 13.14 | 4,992,889 | -0.02(-0.14%) |
Jun 10, 2003 | 13.15 | 13.82 | 13.05 | 13.16 | 2,539,028 | -0.12(-0.91%) |
Jun 09, 2003 | 13.79 | 13.87 | 12.96 | 13.28 | 3,856,701 | -0.51(-3.69%) |
Jun 06, 2003 | 14.48 | 14.78 | 13.72 | 13.79 | 4,180,815 | -0.33(-2.36%) |
Jun 05, 2003 | 14.41 | 14.50 | 13.81 | 14.12 | 6,096,396 | -0.42(-2.86%) |
Jun 04, 2003 | 14.66 | 14.78 | 14.22 | 14.54 | 7,301,195 | -0.06(-0.44%) |
Jun 03, 2003 | 13.77 | 14.97 | 13.40 | 14.60 | 13,667,273 | +0.93(+6.83%) |