Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 29, 2003 | 16.94 | 16.94 | 16.65 | 16.74 | 132,496 | -0.28(-1.64%) |
Aug 28, 2003 | 17.10 | 17.10 | 16.88 | 17.01 | 78,486 | -0.18(-1.03%) |
Aug 27, 2003 | 17.10 | 17.26 | 17.04 | 17.19 | 46,586 | +0.16(+0.93%) |
Aug 26, 2003 | 17.00 | 17.08 | 16.79 | 17.03 | 164,554 | -0.21(-1.21%) |
Aug 25, 2003 | 17.19 | 17.31 | 17.18 | 17.24 | 125,705 | +0.01(+0.07%) |
Aug 22, 2003 | 17.65 | 17.65 | 17.22 | 17.23 | 173,239 | -0.44(-2.47%) |
Aug 21, 2003 | 17.79 | 17.79 | 17.60 | 17.67 | 107,860 | -0.06(-0.32%) |
Aug 20, 2003 | 17.67 | 17.79 | 17.52 | 17.72 | 85,435 | -0.15(-0.85%) |
Aug 19, 2003 | 17.83 | 17.95 | 17.76 | 17.88 | 105,333 | +0.03(+0.18%) |
Aug 18, 2003 | 17.76 | 17.85 | 17.70 | 17.84 | 116,230 | -0.01(-0.04%) |
Aug 15, 2003 | 17.87 | 17.89 | 17.64 | 17.85 | 51,798 | -0.01(-0.04%) |
Aug 14, 2003 | 17.83 | 17.92 | 17.79 | 17.86 | 77,381 | +0.04(+0.21%) |
Aug 13, 2003 | 17.99 | 18.04 | 17.67 | 17.82 | 121,599 | -0.46(-2.53%) |
Aug 12, 2003 | 18.21 | 18.39 | 18.19 | 18.28 | 151,288 | +0.08(+0.42%) |
Aug 11, 2003 | 18.08 | 18.24 | 18.00 | 18.21 | 125,705 | +0.11(+0.59%) |
Aug 08, 2003 | 18.17 | 18.40 | 18.08 | 18.10 | 120,020 | -0.03(-0.17%) |
Aug 07, 2003 | 17.99 | 18.17 | 17.94 | 18.13 | 121,441 | -0.29(-1.58%) |
Aug 06, 2003 | 18.33 | 18.50 | 18.02 | 18.42 | 351,533 | -0.30(-1.59%) |
Aug 05, 2003 | 18.72 | 18.93 | 18.62 | 18.72 | 78,329 | +0.04(+0.20%) |
Aug 04, 2003 | 18.59 | 18.68 | 18.29 | 18.68 | 160,606 | -0.16(-0.84%) |
Aug 01, 2003 | 19.09 | 19.09 | 18.73 | 18.84 | 118,441 | -0.89(-4.52%) |
Jul 31, 2003 | 19.73 | 19.87 | 19.54 | 19.73 | 91,910 | +0.15(+0.74%) |
Jul 30, 2003 | 19.67 | 19.67 | 19.50 | 19.59 | 31,742 | +0.08(+0.42%) |
Jul 29, 2003 | 19.69 | 19.71 | 19.40 | 19.50 | 60,483 | +0.03(+0.18%) |
Jul 28, 2003 | 19.57 | 19.63 | 19.43 | 19.47 | 107,544 | +0.00(+0.02%) |
Jul 25, 2003 | 19.28 | 19.48 | 19.12 | 19.47 | 181,451 | +0.51(+2.67%) |
Jul 24, 2003 | 19.25 | 19.37 | 18.94 | 18.96 | 105,491 | -0.03(-0.13%) |
Jul 23, 2003 | 18.97 | 19.02 | 18.76 | 18.98 | 77,539 | +0.13(+0.71%) |
Jul 22, 2003 | 18.81 | 18.89 | 18.58 | 18.85 | 98,543 | +0.29(+1.57%) |
Jul 21, 2003 | 18.55 | 18.65 | 18.49 | 18.56 | 55,430 | +0.01(+0.03%) |
Jul 18, 2003 | 18.52 | 18.65 | 18.38 | 18.55 | 71,854 | +0.12(+0.65%) |
Jul 17, 2003 | 18.46 | 18.51 | 18.35 | 18.43 | 159,500 | -0.61(-3.19%) |
Jul 16, 2003 | 19.18 | 19.18 | 18.83 | 19.04 | 313,158 | -0.27(-1.38%) |
Jul 15, 2003 | 19.75 | 19.85 | 19.21 | 19.31 | 224,722 | -0.39(-1.99%) |
Jul 14, 2003 | 19.79 | 20.01 | 19.69 | 19.70 | 104,228 | +0.35(+1.80%) |
Jul 11, 2003 | 19.33 | 19.48 | 19.31 | 19.35 | 134,864 | +0.49(+2.62%) |
Jul 10, 2003 | 18.68 | 18.89 | 18.68 | 18.86 | 99,490 | +0.06(+0.30%) |
Jul 09, 2003 | 18.74 | 18.90 | 18.62 | 18.80 | 94,910 | -0.15(-0.77%) |
Jul 08, 2003 | 19.05 | 19.05 | 18.81 | 18.95 | 126,337 | -0.10(-0.53%) |
Jul 07, 2003 | 18.83 | 19.11 | 18.78 | 19.05 | 178,293 | +0.66(+3.62%) |
Jul 03, 2003 | 18.24 | 18.43 | 18.10 | 18.38 | 92,068 | -0.04(-0.21%) |
Jul 02, 2003 | 18.24 | 18.43 | 18.04 | 18.42 | 143,076 | +0.24(+1.32%) |
Jul 01, 2003 | 18.08 | 18.18 | 17.86 | 18.18 | 90,015 | -0.19(-1.03%) |
Jun 30, 2003 | 18.46 | 18.54 | 18.13 | 18.37 | 199,139 | +0.03(+0.17%) |
Jun 27, 2003 | 18.53 | 18.53 | 18.27 | 18.34 | 151,446 | -0.47(-2.49%) |
Jun 26, 2003 | 18.74 | 18.88 | 18.55 | 18.81 | 118,599 | -0.03(-0.17%) |
Jun 25, 2003 | 18.67 | 19.00 | 18.67 | 18.84 | 159,184 | +0.16(+0.88%) |
Jun 24, 2003 | 18.81 | 18.97 | 18.59 | 18.67 | 132,022 | -0.60(-3.12%) |
Jun 23, 2003 | 19.35 | 19.40 | 19.25 | 19.28 | 46,744 | -0.22(-1.14%) |
Jun 20, 2003 | 19.38 | 19.53 | 19.35 | 19.50 | 89,067 | +0.10(+0.52%) |
Jun 19, 2003 | 19.67 | 19.67 | 19.29 | 19.40 | 250,147 | -0.95(-4.67%) |
Jun 18, 2003 | 20.34 | 20.50 | 20.26 | 20.35 | 145,603 | -0.14(-0.68%) |
Jun 17, 2003 | 20.51 | 20.74 | 20.33 | 20.48 | 235,145 | +0.65(+3.26%) |
Jun 16, 2003 | 19.63 | 19.88 | 19.59 | 19.84 | 114,808 | +0.51(+2.65%) |
Jun 13, 2003 | 19.57 | 19.59 | 19.13 | 19.33 | 256,464 | +0.06(+0.33%) |
Jun 12, 2003 | 19.47 | 19.47 | 19.10 | 19.26 | 149,393 | -0.08(-0.43%) |
Jun 11, 2003 | 18.91 | 19.35 | 18.87 | 19.35 | 152,078 | +0.40(+2.11%) |
Jun 10, 2003 | 19.12 | 19.20 | 18.72 | 18.95 | 120,178 | +0.05(+0.27%) |
Jun 09, 2003 | 19.00 | 19.22 | 18.81 | 18.90 | 153,183 | -0.60(-3.09%) |
Jun 06, 2003 | 19.47 | 19.76 | 19.46 | 19.50 | 75,644 | +0.25(+1.28%) |
Jun 05, 2003 | 19.20 | 19.47 | 19.07 | 19.25 | 144,182 | +0.09(+0.46%) |
Jun 04, 2003 | 18.81 | 19.21 | 18.70 | 19.16 | 254,095 | -0.35(-1.79%) |
Jun 03, 2003 | 19.45 | 19.62 | 19.36 | 19.51 | 176,872 | +0.00(+0.00%) |