Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 29, 2003 | 14.35 | 14.54 | 14.25 | 14.51 | 503,700 | +0.17(+1.22%) |
Aug 28, 2003 | 14.31 | 14.54 | 14.11 | 14.34 | 821,700 | +0.15(+1.06%) |
Aug 27, 2003 | 13.82 | 14.25 | 13.77 | 14.19 | 653,200 | +0.43(+3.09%) |
Aug 26, 2003 | 13.58 | 13.77 | 13.46 | 13.76 | 508,000 | +0.03(+0.20%) |
Aug 25, 2003 | 13.82 | 13.83 | 13.68 | 13.73 | 386,000 | -0.14(-1.01%) |
Aug 22, 2003 | 14.13 | 14.18 | 13.85 | 13.87 | 715,300 | -0.26(-1.86%) |
Aug 21, 2003 | 13.96 | 14.35 | 13.79 | 14.13 | 925,000 | +0.18(+1.27%) |
Aug 20, 2003 | 13.57 | 14.00 | 13.53 | 13.96 | 639,300 | +0.26(+1.92%) |
Aug 19, 2003 | 13.55 | 13.70 | 13.53 | 13.70 | 620,400 | -0.00(-0.04%) |
Aug 18, 2003 | 13.64 | 13.75 | 13.51 | 13.70 | 596,200 | -0.03(-0.20%) |
Aug 15, 2003 | 13.43 | 13.74 | 13.42 | 13.73 | 403,700 | +0.24(+1.82%) |
Aug 14, 2003 | 13.69 | 13.70 | 13.41 | 13.48 | 491,400 | -0.21(-1.52%) |
Aug 13, 2003 | 13.56 | 13.69 | 13.47 | 13.69 | 845,600 | +0.22(+1.67%) |
Aug 12, 2003 | 13.28 | 13.46 | 13.25 | 13.46 | 533,200 | +0.25(+1.89%) |
Aug 11, 2003 | 13.22 | 13.29 | 13.15 | 13.21 | 909,200 | -0.21(-1.53%) |
Aug 08, 2003 | 13.12 | 13.48 | 13.12 | 13.42 | 897,900 | +0.44(+3.39%) |
Aug 07, 2003 | 12.60 | 13.03 | 12.31 | 12.98 | 1,261,600 | +0.26(+2.06%) |
Aug 06, 2003 | 13.01 | 13.07 | 12.68 | 12.72 | 898,400 | -0.34(-2.62%) |
Aug 05, 2003 | 13.28 | 13.36 | 13.05 | 13.06 | 575,300 | -0.14(-1.06%) |
Aug 04, 2003 | 13.31 | 13.39 | 12.90 | 13.20 | 532,000 | -0.08(-0.56%) |
Aug 01, 2003 | 13.12 | 13.50 | 13.12 | 13.28 | 620,300 | +0.03(+0.19%) |
Jul 31, 2003 | 13.39 | 13.48 | 13.25 | 13.25 | 923,200 | -0.09(-0.64%) |
Jul 30, 2003 | 13.55 | 13.65 | 13.31 | 13.34 | 821,700 | -0.21(-1.59%) |
Jul 29, 2003 | 14.25 | 14.25 | 13.22 | 13.55 | 2,166,700 | -0.29(-2.11%) |
Jul 28, 2003 | 13.60 | 13.99 | 13.57 | 13.84 | 910,100 | +0.41(+3.03%) |
Jul 25, 2003 | 13.31 | 13.46 | 13.16 | 13.44 | 713,900 | +0.16(+1.19%) |
Jul 24, 2003 | 13.52 | 13.73 | 13.25 | 13.28 | 675,500 | -0.13(-0.97%) |
Jul 23, 2003 | 13.50 | 13.55 | 13.35 | 13.41 | 466,300 | -0.05(-0.37%) |
Jul 22, 2003 | 13.55 | 13.61 | 13.38 | 13.46 | 557,900 | +0.07(+0.52%) |
Jul 21, 2003 | 13.19 | 13.45 | 13.15 | 13.39 | 735,000 | +0.22(+1.71%) |
Jul 18, 2003 | 13.12 | 13.32 | 13.10 | 13.16 | 749,800 | -0.02(-0.15%) |
Jul 17, 2003 | 13.32 | 13.50 | 13.08 | 13.18 | 627,200 | -0.34(-2.51%) |
Jul 16, 2003 | 13.70 | 13.74 | 13.43 | 13.52 | 817,300 | -0.21(-1.57%) |
Jul 15, 2003 | 13.88 | 13.91 | 13.55 | 13.74 | 504,300 | -0.07(-0.49%) |
Jul 14, 2003 | 13.95 | 14.00 | 13.71 | 13.80 | 798,300 | -0.03(-0.20%) |
Jul 11, 2003 | 13.67 | 13.89 | 13.60 | 13.83 | 509,400 | +0.23(+1.67%) |
Jul 10, 2003 | 13.71 | 13.82 | 13.46 | 13.61 | 884,900 | -0.20(-1.45%) |
Jul 09, 2003 | 14.12 | 14.21 | 13.80 | 13.80 | 1,176,300 | -0.23(-1.67%) |
Jul 08, 2003 | 13.34 | 14.07 | 13.32 | 14.04 | 1,396,800 | +0.83(+6.26%) |
Jul 07, 2003 | 12.85 | 13.22 | 12.84 | 13.21 | 1,187,400 | +0.49(+3.81%) |
Jul 03, 2003 | 12.65 | 12.80 | 12.59 | 12.73 | 594,300 | -0.07(-0.51%) |
Jul 02, 2003 | 12.70 | 12.85 | 12.55 | 12.79 | 942,600 | +0.07(+0.51%) |
Jul 01, 2003 | 12.26 | 12.73 | 12.25 | 12.73 | 854,200 | +0.29(+2.35%) |
Jun 30, 2003 | 12.49 | 12.55 | 12.34 | 12.44 | 602,500 | -0.05(-0.40%) |
Jun 27, 2003 | 12.72 | 12.73 | 12.44 | 12.48 | 509,500 | -0.21(-1.67%) |
Jun 26, 2003 | 12.56 | 12.75 | 12.47 | 12.70 | 726,300 | +0.13(+1.07%) |
Jun 25, 2003 | 12.18 | 12.66 | 12.16 | 12.56 | 939,100 | +0.35(+2.87%) |
Jun 24, 2003 | 12.16 | 12.36 | 12.00 | 12.21 | 914,300 | -0.04(-0.31%) |
Jun 23, 2003 | 12.64 | 12.64 | 12.12 | 12.25 | 733,100 | -0.45(-3.54%) |
Jun 20, 2003 | 12.74 | 12.74 | 12.59 | 12.70 | 640,500 | -0.04(-0.29%) |
Jun 19, 2003 | 12.71 | 12.81 | 12.55 | 12.74 | 819,700 | +0.04(+0.32%) |
Jun 18, 2003 | 12.45 | 12.72 | 12.26 | 12.70 | 1,383,600 | +0.24(+1.91%) |
Jun 17, 2003 | 13.01 | 13.01 | 12.41 | 12.46 | 1,480,900 | -0.50(-3.86%) |
Jun 16, 2003 | 12.98 | 13.00 | 12.70 | 12.96 | 793,300 | +0.04(+0.33%) |
Jun 13, 2003 | 12.85 | 12.92 | 12.62 | 12.92 | 603,300 | +0.01(+0.08%) |
Jun 12, 2003 | 12.96 | 13.00 | 12.76 | 12.91 | 515,600 | +0.11(+0.86%) |
Jun 11, 2003 | 12.71 | 12.80 | 12.55 | 12.80 | 1,139,300 | +0.09(+0.69%) |
Jun 10, 2003 | 12.92 | 12.94 | 12.56 | 12.71 | 1,269,700 | -0.13(-1.05%) |
Jun 09, 2003 | 13.12 | 13.17 | 12.81 | 12.85 | 1,002,700 | -0.31(-2.38%) |
Jun 06, 2003 | 13.32 | 13.36 | 13.02 | 13.16 | 786,500 | -0.06(-0.47%) |
Jun 05, 2003 | 12.77 | 13.38 | 12.68 | 13.22 | 1,424,900 | +0.44(+3.46%) |
Jun 04, 2003 | 12.72 | 12.84 | 12.66 | 12.78 | 826,700 | +0.16(+1.27%) |
Jun 03, 2003 | 12.53 | 12.63 | 12.46 | 12.62 | 1,374,000 | -0.10(-0.75%) |