Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 29, 2003 | 15.85 | 16.20 | 15.85 | 15.85 | 62,500 | -0.20(-1.25%) |
Aug 28, 2003 | 16.05 | 16.33 | 15.52 | 16.05 | 65,100 | +0.00(+0.00%) |
Aug 27, 2003 | 15.91 | 16.09 | 15.65 | 16.05 | 55,500 | +0.18(+1.13%) |
Aug 26, 2003 | 15.36 | 15.90 | 15.27 | 15.87 | 62,200 | +0.29(+1.86%) |
Aug 25, 2003 | 15.51 | 15.84 | 15.09 | 15.58 | 108,200 | +0.06(+0.39%) |
Aug 22, 2003 | 16.00 | 16.25 | 15.49 | 15.52 | 81,000 | -0.73(-4.49%) |
Aug 21, 2003 | 16.20 | 16.50 | 15.76 | 16.25 | 168,400 | +0.05(+0.31%) |
Aug 20, 2003 | 16.00 | 16.43 | 15.95 | 16.20 | 214,000 | +0.20(+1.25%) |
Aug 19, 2003 | 15.94 | 16.25 | 15.68 | 16.00 | 233,400 | +0.15(+0.95%) |
Aug 18, 2003 | 15.10 | 16.37 | 14.95 | 15.85 | 465,100 | +0.76(+5.04%) |
Aug 15, 2003 | 15.00 | 15.75 | 14.97 | 15.09 | 162,000 | +0.09(+0.60%) |
Aug 14, 2003 | 14.41 | 15.50 | 14.41 | 15.00 | 673,600 | +0.30(+2.04%) |
Aug 13, 2003 | 14.53 | 14.80 | 14.19 | 14.70 | 212,100 | +0.05(+0.34%) |
Aug 12, 2003 | 13.32 | 14.65 | 13.32 | 14.65 | 160,000 | +1.38(+10.40%) |
Aug 11, 2003 | 12.96 | 13.34 | 12.94 | 13.27 | 97,900 | +0.25(+1.92%) |
Aug 08, 2003 | 13.14 | 13.14 | 12.28 | 13.02 | 90,800 | -0.04(-0.31%) |
Aug 07, 2003 | 13.00 | 13.10 | 12.88 | 13.06 | 53,100 | -0.04(-0.31%) |
Aug 06, 2003 | 13.37 | 13.37 | 12.83 | 13.10 | 94,000 | -0.41(-3.03%) |
Aug 05, 2003 | 13.51 | 13.58 | 13.25 | 13.51 | 245,100 | +0.01(+0.07%) |
Aug 04, 2003 | 13.55 | 13.78 | 13.50 | 13.50 | 96,200 | +0.00(+0.00%) |
Aug 01, 2003 | 14.31 | 14.31 | 13.45 | 13.50 | 58,500 | -0.74(-5.20%) |
Jul 31, 2003 | 13.94 | 14.25 | 13.66 | 14.24 | 88,300 | +0.38(+2.74%) |
Jul 30, 2003 | 14.18 | 14.22 | 13.26 | 13.86 | 123,000 | -0.37(-2.60%) |
Jul 29, 2003 | 13.67 | 14.25 | 13.60 | 14.23 | 123,700 | +0.41(+2.97%) |
Jul 28, 2003 | 13.90 | 14.09 | 13.61 | 13.82 | 33,900 | -0.08(-0.58%) |
Jul 25, 2003 | 14.01 | 14.20 | 13.50 | 13.90 | 51,900 | -0.21(-1.48%) |
Jul 24, 2003 | 14.24 | 14.32 | 13.91 | 14.11 | 76,300 | -0.16(-1.13%) |
Jul 23, 2003 | 13.96 | 14.30 | 12.92 | 14.27 | 171,600 | +0.28(+2.00%) |
Jul 22, 2003 | 14.00 | 14.10 | 13.61 | 13.99 | 70,200 | +0.10(+0.72%) |
Jul 21, 2003 | 13.76 | 14.05 | 13.49 | 13.89 | 83,100 | -0.01(-0.07%) |
Jul 18, 2003 | 13.70 | 14.03 | 13.53 | 13.90 | 62,300 | +0.35(+2.58%) |
Jul 17, 2003 | 14.59 | 14.69 | 13.00 | 13.55 | 178,200 | -1.11(-7.57%) |
Jul 16, 2003 | 14.63 | 15.01 | 14.59 | 14.66 | 233,000 | +0.09(+0.62%) |
Jul 15, 2003 | 14.60 | 15.01 | 14.15 | 14.57 | 138,700 | +0.06(+0.41%) |
Jul 14, 2003 | 14.75 | 15.08 | 14.51 | 14.51 | 92,800 | -0.07(-0.48%) |
Jul 11, 2003 | 14.60 | 14.84 | 14.19 | 14.58 | 71,400 | -0.07(-0.48%) |
Jul 10, 2003 | 15.53 | 15.65 | 14.52 | 14.65 | 133,500 | -1.00(-6.39%) |
Jul 09, 2003 | 14.94 | 15.65 | 14.79 | 15.65 | 283,500 | +0.85(+5.74%) |
Jul 08, 2003 | 14.09 | 14.95 | 14.09 | 14.80 | 144,900 | +0.50(+3.50%) |
Jul 07, 2003 | 14.29 | 14.51 | 14.01 | 14.30 | 115,100 | +0.17(+1.20%) |
Jul 03, 2003 | 14.39 | 14.50 | 14.10 | 14.13 | 79,600 | -0.25(-1.74%) |
Jul 02, 2003 | 13.80 | 14.46 | 13.80 | 14.38 | 121,500 | +0.62(+4.51%) |
Jul 01, 2003 | 14.29 | 14.39 | 13.53 | 13.76 | 156,900 | -0.60(-4.18%) |
Jun 30, 2003 | 13.90 | 14.45 | 13.90 | 14.36 | 131,500 | +0.39(+2.79%) |
Jun 27, 2003 | 14.16 | 14.62 | 13.70 | 13.97 | 151,600 | -0.21(-1.48%) |
Jun 26, 2003 | 14.04 | 14.42 | 13.87 | 14.18 | 124,400 | +0.18(+1.29%) |
Jun 25, 2003 | 13.22 | 14.50 | 13.20 | 14.00 | 216,800 | +0.72(+5.42%) |
Jun 24, 2003 | 13.03 | 13.50 | 12.88 | 13.28 | 143,800 | +0.04(+0.30%) |
Jun 23, 2003 | 13.97 | 14.04 | 13.09 | 13.24 | 199,200 | -0.92(-6.50%) |
Jun 20, 2003 | 14.05 | 14.50 | 14.00 | 14.16 | 122,200 | -0.04(-0.28%) |
Jun 19, 2003 | 14.15 | 14.40 | 13.87 | 14.20 | 125,000 | -0.04(-0.28%) |
Jun 18, 2003 | 13.72 | 14.27 | 13.65 | 14.24 | 125,200 | +0.59(+4.32%) |
Jun 17, 2003 | 14.22 | 14.29 | 13.56 | 13.65 | 172,600 | -0.30(-2.15%) |
Jun 16, 2003 | 13.74 | 14.00 | 13.65 | 13.95 | 117,500 | +0.22(+1.60%) |
Jun 13, 2003 | 14.25 | 14.35 | 13.44 | 13.73 | 143,600 | -0.20(-1.43%) |
Jun 12, 2003 | 13.32 | 14.25 | 13.08 | 13.93 | 1,243,500 | +0.68(+5.12%) |
Jun 11, 2003 | 13.27 | 13.50 | 13.21 | 13.25 | 128,400 | -0.02(-0.15%) |
Jun 10, 2003 | 12.81 | 13.30 | 12.71 | 13.27 | 292,200 | +0.62(+4.90%) |
Jun 09, 2003 | 12.94 | 13.29 | 12.65 | 12.65 | 107,200 | -0.29(-2.24%) |
Jun 06, 2003 | 13.04 | 13.52 | 12.88 | 12.94 | 180,800 | -0.01(-0.08%) |
Jun 05, 2003 | 13.63 | 13.63 | 12.90 | 12.95 | 258,100 | -0.56(-4.15%) |
Jun 04, 2003 | 12.34 | 13.58 | 12.32 | 13.51 | 309,400 | +1.17(+9.48%) |
Jun 03, 2003 | 12.52 | 12.55 | 12.32 | 12.34 | 101,100 | -0.11(-0.88%) |