Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 29, 2003 | 15.54 | 15.80 | 15.54 | 15.80 | 27,400 | +0.26(+1.67%) |
Aug 28, 2003 | 15.54 | 15.57 | 15.44 | 15.54 | 39,100 | +0.00(+0.00%) |
Aug 27, 2003 | 15.53 | 15.70 | 15.50 | 15.54 | 22,300 | +0.02(+0.13%) |
Aug 26, 2003 | 15.88 | 15.88 | 15.52 | 15.52 | 32,200 | -0.48(-3.00%) |
Aug 25, 2003 | 15.65 | 16.22 | 15.58 | 16.00 | 59,500 | +0.40(+2.56%) |
Aug 22, 2003 | 15.77 | 16.04 | 15.50 | 15.60 | 35,700 | -0.17(-1.08%) |
Aug 21, 2003 | 15.60 | 16.86 | 15.59 | 15.77 | 138,900 | +0.18(+1.15%) |
Aug 20, 2003 | 15.35 | 15.63 | 15.35 | 15.59 | 41,900 | +0.29(+1.90%) |
Aug 19, 2003 | 15.42 | 15.43 | 15.25 | 15.30 | 34,000 | -0.09(-0.58%) |
Aug 18, 2003 | 14.97 | 15.40 | 14.93 | 15.39 | 58,400 | +0.44(+2.94%) |
Aug 15, 2003 | 15.00 | 15.03 | 14.95 | 14.95 | 8,900 | +0.05(+0.34%) |
Aug 14, 2003 | 14.80 | 14.95 | 14.73 | 14.90 | 11,800 | +0.10(+0.68%) |
Aug 13, 2003 | 15.04 | 15.04 | 14.80 | 14.80 | 18,500 | -0.25(-1.66%) |
Aug 12, 2003 | 14.75 | 15.05 | 14.72 | 15.05 | 16,800 | +0.31(+2.10%) |
Aug 11, 2003 | 14.70 | 14.79 | 14.35 | 14.74 | 56,500 | -0.04(-0.27%) |
Aug 08, 2003 | 14.89 | 14.95 | 14.70 | 14.78 | 39,700 | -0.09(-0.61%) |
Aug 07, 2003 | 14.95 | 15.00 | 14.75 | 14.87 | 64,600 | -0.08(-0.54%) |
Aug 06, 2003 | 14.97 | 15.10 | 14.90 | 14.95 | 64,700 | -0.06(-0.40%) |
Aug 05, 2003 | 15.34 | 15.34 | 14.95 | 15.01 | 71,700 | -0.34(-2.21%) |
Aug 04, 2003 | 15.07 | 15.59 | 14.65 | 15.35 | 85,800 | +0.18(+1.19%) |
Aug 01, 2003 | 15.20 | 15.30 | 14.84 | 15.17 | 61,300 | +0.00(+0.00%) |
Jul 31, 2003 | 14.35 | 15.34 | 14.35 | 15.17 | 167,800 | +0.85(+5.94%) |
Jul 30, 2003 | 14.64 | 14.64 | 13.70 | 14.32 | 340,200 | -0.31(-2.12%) |
Jul 29, 2003 | 14.98 | 15.14 | 14.63 | 14.63 | 170,500 | -0.35(-2.34%) |
Jul 28, 2003 | 15.00 | 15.15 | 14.98 | 14.98 | 18,800 | +0.02(+0.13%) |
Jul 25, 2003 | 14.90 | 15.02 | 14.90 | 14.96 | 33,900 | +0.16(+1.08%) |
Jul 24, 2003 | 14.78 | 15.02 | 14.75 | 14.80 | 105,400 | +0.08(+0.54%) |
Jul 23, 2003 | 14.65 | 14.81 | 13.75 | 14.72 | 278,400 | +0.06(+0.41%) |
Jul 22, 2003 | 14.75 | 14.91 | 14.66 | 14.66 | 117,300 | +0.01(+0.07%) |
Jul 21, 2003 | 14.90 | 14.95 | 14.65 | 14.65 | 91,700 | -0.25(-1.68%) |
Jul 18, 2003 | 14.85 | 15.00 | 14.85 | 14.90 | 75,400 | +0.06(+0.40%) |
Jul 17, 2003 | 15.13 | 15.13 | 14.84 | 14.84 | 73,500 | -0.26(-1.72%) |
Jul 16, 2003 | 14.99 | 15.13 | 14.95 | 15.10 | 71,100 | +0.12(+0.80%) |
Jul 15, 2003 | 14.90 | 14.99 | 14.90 | 14.98 | 31,000 | +0.03(+0.20%) |
Jul 14, 2003 | 14.82 | 14.98 | 14.80 | 14.95 | 34,700 | +0.12(+0.81%) |
Jul 11, 2003 | 14.91 | 14.99 | 14.82 | 14.83 | 38,900 | +0.00(+0.00%) |
Jul 10, 2003 | 14.85 | 14.99 | 14.80 | 14.83 | 47,500 | -0.06(-0.40%) |
Jul 09, 2003 | 14.89 | 14.98 | 14.80 | 14.89 | 26,500 | -0.03(-0.20%) |
Jul 08, 2003 | 14.80 | 14.96 | 14.77 | 14.92 | 18,000 | +0.18(+1.22%) |
Jul 07, 2003 | 14.76 | 14.87 | 14.67 | 14.74 | 31,700 | -0.02(-0.14%) |
Jul 03, 2003 | 14.79 | 14.87 | 14.72 | 14.76 | 13,100 | -0.08(-0.54%) |
Jul 02, 2003 | 14.60 | 14.85 | 14.60 | 14.84 | 71,200 | +0.34(+2.34%) |
Jul 01, 2003 | 14.60 | 14.69 | 14.50 | 14.50 | 76,200 | +0.10(+0.69%) |
Jun 30, 2003 | 14.00 | 14.40 | 13.95 | 14.40 | 196,600 | +0.40(+2.86%) |
Jun 27, 2003 | 13.90 | 14.21 | 13.87 | 14.00 | 101,300 | +0.05(+0.36%) |
Jun 26, 2003 | 14.30 | 14.30 | 13.71 | 13.95 | 79,700 | -0.25(-1.76%) |
Jun 25, 2003 | 14.30 | 14.44 | 14.20 | 14.20 | 45,700 | -0.15(-1.05%) |
Jun 24, 2003 | 14.23 | 14.48 | 14.23 | 14.35 | 27,000 | +0.12(+0.84%) |
Jun 23, 2003 | 14.41 | 14.41 | 14.10 | 14.23 | 93,600 | -0.17(-1.18%) |
Jun 20, 2003 | 14.10 | 14.44 | 14.10 | 14.40 | 34,000 | +0.30(+2.13%) |
Jun 19, 2003 | 14.77 | 14.79 | 13.55 | 14.10 | 282,900 | -0.65(-4.41%) |
Jun 18, 2003 | 14.70 | 14.84 | 14.70 | 14.75 | 37,600 | -0.03(-0.20%) |
Jun 17, 2003 | 14.93 | 15.05 | 14.61 | 14.78 | 49,600 | -0.14(-0.94%) |
Jun 16, 2003 | 14.91 | 14.92 | 14.76 | 14.92 | 54,400 | -0.08(-0.53%) |
Jun 13, 2003 | 14.95 | 15.13 | 14.94 | 15.00 | 30,000 | +0.05(+0.33%) |
Jun 12, 2003 | 14.72 | 14.95 | 14.68 | 14.95 | 42,000 | +0.23(+1.56%) |
Jun 11, 2003 | 14.90 | 14.90 | 14.63 | 14.72 | 77,300 | -0.08(-0.54%) |
Jun 10, 2003 | 14.50 | 14.98 | 14.50 | 14.80 | 67,300 | +0.24(+1.65%) |
Jun 09, 2003 | 14.31 | 14.71 | 14.31 | 14.56 | 69,700 | +0.15(+1.04%) |
Jun 06, 2003 | 14.30 | 14.49 | 14.30 | 14.41 | 24,600 | +0.19(+1.34%) |
Jun 05, 2003 | 14.29 | 14.32 | 14.12 | 14.22 | 106,100 | -0.07(-0.49%) |
Jun 04, 2003 | 14.11 | 14.42 | 14.11 | 14.29 | 36,100 | +0.08(+0.56%) |
Jun 03, 2003 | 14.35 | 14.41 | 14.15 | 14.21 | 54,700 | -0.25(-1.73%) |