Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 29, 2003 | 14.55 | 14.69 | 14.37 | 14.61 | 9,729 | +0.02(+0.17%) |
Aug 28, 2003 | 14.62 | 14.89 | 14.52 | 14.58 | 15,729 | -0.15(-1.05%) |
Aug 27, 2003 | 14.37 | 14.74 | 14.37 | 14.74 | 7,297 | +0.37(+2.58%) |
Aug 26, 2003 | 14.43 | 14.80 | 14.31 | 14.37 | 35,999 | -0.20(-1.40%) |
Aug 25, 2003 | 14.80 | 14.89 | 14.37 | 14.57 | 39,242 | -0.29(-1.95%) |
Aug 22, 2003 | 14.95 | 15.03 | 14.54 | 14.86 | 47,026 | -0.08(-0.54%) |
Aug 21, 2003 | 14.80 | 14.95 | 14.73 | 14.94 | 24,810 | +0.32(+2.19%) |
Aug 20, 2003 | 14.40 | 14.95 | 14.39 | 14.62 | 71,998 | +0.07(+0.47%) |
Aug 19, 2003 | 13.51 | 14.55 | 13.45 | 14.55 | 75,080 | +0.99(+7.27%) |
Aug 18, 2003 | 13.24 | 13.84 | 13.23 | 13.57 | 188,754 | +0.30(+2.23%) |
Aug 15, 2003 | 13.18 | 13.44 | 13.11 | 13.27 | 21,729 | +0.15(+1.17%) |
Aug 14, 2003 | 13.05 | 13.25 | 13.04 | 13.12 | 25,296 | -0.05(-0.37%) |
Aug 13, 2003 | 13.20 | 13.26 | 13.14 | 13.17 | 34,864 | -0.06(-0.47%) |
Aug 12, 2003 | 13.44 | 13.48 | 12.95 | 13.23 | 130,052 | -0.40(-2.94%) |
Aug 11, 2003 | 13.60 | 13.63 | 13.54 | 13.63 | 30,810 | +0.09(+0.68%) |
Aug 08, 2003 | 13.57 | 13.58 | 13.41 | 13.54 | 11,837 | -0.09(-0.63%) |
Aug 07, 2003 | 13.74 | 13.97 | 13.54 | 13.62 | 79,134 | -0.13(-0.94%) |
Aug 06, 2003 | 13.83 | 14.10 | 13.69 | 13.75 | 11,999 | -0.11(-0.80%) |
Aug 05, 2003 | 13.14 | 14.55 | 13.14 | 13.86 | 101,836 | +0.64(+4.80%) |
Aug 04, 2003 | 14.04 | 14.04 | 12.97 | 13.23 | 60,323 | -0.88(-6.21%) |
Aug 01, 2003 | 13.57 | 14.10 | 13.44 | 14.10 | 69,566 | +0.50(+3.67%) |
Jul 31, 2003 | 13.18 | 13.66 | 13.01 | 13.60 | 50,918 | +0.39(+2.99%) |
Jul 30, 2003 | 13.44 | 13.63 | 12.88 | 13.21 | 66,161 | -0.28(-2.10%) |
Jul 29, 2003 | 13.71 | 13.71 | 12.60 | 13.49 | 60,809 | -0.22(-1.57%) |
Jul 28, 2003 | 13.35 | 13.86 | 13.35 | 13.71 | 46,864 | +0.28(+2.07%) |
Jul 25, 2003 | 13.07 | 13.51 | 12.97 | 13.43 | 30,486 | +0.27(+2.01%) |
Jul 24, 2003 | 13.65 | 14.03 | 13.17 | 13.17 | 38,756 | -0.44(-3.26%) |
Jul 23, 2003 | 13.44 | 13.68 | 13.29 | 13.61 | 33,242 | +0.15(+1.15%) |
Jul 22, 2003 | 12.89 | 13.60 | 12.73 | 13.46 | 35,188 | +0.57(+4.40%) |
Jul 21, 2003 | 13.60 | 13.77 | 12.89 | 12.89 | 53,512 | -0.89(-6.49%) |
Jul 18, 2003 | 13.57 | 13.81 | 13.51 | 13.78 | 21,405 | +0.15(+1.09%) |
Jul 17, 2003 | 14.04 | 14.15 | 13.47 | 13.63 | 41,512 | -0.51(-3.58%) |
Jul 16, 2003 | 14.00 | 14.45 | 14.00 | 14.14 | 12,486 | -0.04(-0.30%) |
Jul 15, 2003 | 14.47 | 14.55 | 14.00 | 14.18 | 23,999 | -0.18(-1.25%) |
Jul 14, 2003 | 13.93 | 14.49 | 13.78 | 14.36 | 34,702 | +0.55(+3.97%) |
Jul 11, 2003 | 13.88 | 13.94 | 13.51 | 13.81 | 19,783 | -0.02(-0.13%) |
Jul 10, 2003 | 14.55 | 14.68 | 13.51 | 13.83 | 35,837 | -0.57(-3.94%) |
Jul 09, 2003 | 14.42 | 14.68 | 14.28 | 14.40 | 25,783 | +0.01(+0.09%) |
Jul 08, 2003 | 14.31 | 14.76 | 14.19 | 14.39 | 29,026 | +0.12(+0.82%) |
Jul 07, 2003 | 14.02 | 14.28 | 13.71 | 14.27 | 24,648 | +0.29(+2.07%) |
Jul 03, 2003 | 13.79 | 14.03 | 13.69 | 13.98 | 10,053 | +0.25(+1.78%) |
Jul 02, 2003 | 13.23 | 13.99 | 13.23 | 13.73 | 91,273 | +0.58(+4.41%) |
Jul 01, 2003 | 12.49 | 13.22 | 12.24 | 13.15 | 26,107 | +0.68(+5.44%) |
Jun 30, 2003 | 12.83 | 12.83 | 12.18 | 12.48 | 108,160 | -0.52(-4.03%) |
Jun 27, 2003 | 12.86 | 13.06 | 12.77 | 13.00 | 101,836 | +0.02(+0.14%) |
Jun 26, 2003 | 13.34 | 13.47 | 12.90 | 12.98 | 40,377 | -0.14(-1.09%) |
Jun 25, 2003 | 13.26 | 13.36 | 13.12 | 13.12 | 74,107 | -0.07(-0.56%) |
Jun 24, 2003 | 14.09 | 14.25 | 13.08 | 13.20 | 103,295 | -0.62(-4.46%) |
Jun 23, 2003 | 14.25 | 14.46 | 13.81 | 13.81 | 63,080 | -0.52(-3.61%) |
Jun 20, 2003 | 14.31 | 14.55 | 14.12 | 14.33 | 38,594 | -0.09(-0.64%) |
Jun 19, 2003 | 14.34 | 14.79 | 14.20 | 14.42 | 27,080 | +0.00(+0.00%) |
Jun 18, 2003 | 14.58 | 14.90 | 14.20 | 14.42 | 41,188 | +0.04(+0.30%) |
Jun 17, 2003 | 15.29 | 15.42 | 14.04 | 14.38 | 99,403 | -1.20(-7.72%) |
Jun 16, 2003 | 14.89 | 15.58 | 14.86 | 15.58 | 41,675 | +0.91(+6.22%) |
Jun 13, 2003 | 14.90 | 15.06 | 14.60 | 14.67 | 22,540 | -0.09(-0.58%) |
Jun 12, 2003 | 14.72 | 14.88 | 14.65 | 14.76 | 9,891 | +0.08(+0.55%) |
Jun 11, 2003 | 14.68 | 14.83 | 14.44 | 14.68 | 50,918 | +0.08(+0.55%) |
Jun 10, 2003 | 14.75 | 14.87 | 14.31 | 14.60 | 46,053 | -0.31(-2.07%) |
Jun 09, 2003 | 15.65 | 15.63 | 14.83 | 14.90 | 88,443 | -0.74(-4.73%) |
Jun 06, 2003 | 15.91 | 16.28 | 15.41 | 15.65 | 65,674 | -0.67(-4.08%) |
Jun 05, 2003 | 16.08 | 16.31 | 15.50 | 16.31 | 26,269 | +0.23(+1.46%) |
Jun 04, 2003 | 15.14 | 16.27 | 15.13 | 16.08 | 82,377 | +0.97(+6.46%) |
Jun 03, 2003 | 15.34 | 15.34 | 14.92 | 15.10 | 22,053 | -0.12(-0.77%) |