Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 29, 2003 | 22.38 | 22.88 | 22.36 | 22.86 | 742,818 | +0.31(+1.36%) |
Aug 28, 2003 | 21.62 | 22.62 | 21.59 | 22.55 | 780,025 | +0.96(+4.42%) |
Aug 27, 2003 | 19.83 | 21.80 | 19.81 | 21.59 | 667,079 | +0.83(+4.00%) |
Aug 26, 2003 | 19.28 | 20.93 | 19.08 | 20.76 | 429,266 | +0.79(+3.95%) |
Aug 25, 2003 | 20.01 | 20.42 | 19.15 | 19.97 | 460,333 | -0.74(-3.57%) |
Aug 22, 2003 | 20.80 | 21.23 | 20.52 | 20.71 | 736,316 | +0.14(+0.69%) |
Aug 21, 2003 | 19.56 | 20.71 | 19.56 | 20.57 | 373,636 | +0.71(+3.55%) |
Aug 20, 2003 | 19.71 | 20.16 | 19.24 | 19.87 | 381,222 | -0.07(-0.33%) |
Aug 19, 2003 | 19.89 | 19.93 | 19.52 | 19.93 | 240,100 | +0.12(+0.63%) |
Aug 18, 2003 | 18.13 | 19.89 | 18.06 | 19.81 | 308,975 | +1.14(+6.09%) |
Aug 15, 2003 | 18.54 | 18.69 | 18.49 | 18.67 | 68,634 | +0.12(+0.63%) |
Aug 14, 2003 | 18.61 | 18.79 | 18.10 | 18.55 | 325,953 | -0.13(-0.71%) |
Aug 13, 2003 | 18.26 | 18.94 | 17.86 | 18.69 | 220,955 | +0.43(+2.37%) |
Aug 12, 2003 | 17.36 | 18.25 | 16.93 | 18.25 | 257,680 | +0.77(+4.42%) |
Aug 11, 2003 | 16.69 | 17.56 | 16.68 | 17.48 | 303,798 | +0.45(+2.63%) |
Aug 08, 2003 | 17.47 | 17.77 | 16.88 | 17.03 | 357,140 | -0.39(-2.24%) |
Aug 07, 2003 | 17.06 | 17.63 | 16.98 | 17.42 | 311,624 | -0.16(-0.90%) |
Aug 06, 2003 | 17.94 | 17.95 | 17.28 | 17.58 | 254,429 | -0.41(-2.26%) |
Aug 05, 2003 | 17.66 | 18.40 | 17.66 | 17.99 | 215,054 | -0.52(-2.83%) |
Aug 04, 2003 | 17.76 | 18.51 | 17.76 | 18.51 | 227,096 | +0.14(+0.77%) |
Aug 01, 2003 | 18.69 | 18.69 | 18.00 | 18.37 | 277,548 | -0.30(-1.60%) |
Jul 31, 2003 | 18.25 | 19.29 | 18.22 | 18.67 | 344,617 | +0.24(+1.31%) |
Jul 30, 2003 | 18.74 | 18.84 | 18.40 | 18.43 | 266,109 | -0.47(-2.51%) |
Jul 29, 2003 | 19.00 | 19.31 | 18.64 | 18.90 | 350,277 | -0.81(-4.13%) |
Jul 28, 2003 | 18.62 | 19.89 | 18.53 | 19.72 | 316,682 | +0.52(+2.73%) |
Jul 25, 2003 | 18.51 | 19.41 | 18.50 | 19.19 | 418,189 | +0.23(+1.23%) |
Jul 24, 2003 | 19.77 | 19.89 | 18.96 | 18.96 | 457,082 | -0.56(-2.85%) |
Jul 23, 2003 | 19.06 | 19.90 | 18.85 | 19.52 | 813,018 | +0.54(+2.84%) |
Jul 22, 2003 | 17.47 | 19.18 | 17.45 | 18.98 | 609,282 | +1.68(+9.70%) |
Jul 21, 2003 | 17.69 | 18.10 | 17.19 | 17.30 | 272,250 | -0.69(-3.83%) |
Jul 18, 2003 | 17.56 | 18.18 | 17.14 | 17.99 | 614,580 | +0.43(+2.46%) |
Jul 17, 2003 | 18.34 | 18.34 | 17.19 | 17.56 | 603,502 | -1.25(-6.66%) |
Jul 16, 2003 | 19.11 | 19.58 | 18.21 | 18.81 | 553,772 | -0.13(-0.66%) |
Jul 15, 2003 | 18.12 | 19.65 | 18.11 | 18.94 | 1,065,641 | +0.88(+4.88%) |
Jul 14, 2003 | 17.16 | 18.14 | 17.02 | 18.05 | 441,669 | +1.20(+7.09%) |
Jul 11, 2003 | 16.56 | 16.98 | 16.55 | 16.86 | 283,884 | +0.29(+1.75%) |
Jul 10, 2003 | 16.42 | 16.63 | 16.19 | 16.57 | 340,162 | -0.25(-1.48%) |
Jul 09, 2003 | 16.82 | 17.07 | 16.40 | 16.82 | 316,080 | -0.03(-0.20%) |
Jul 08, 2003 | 16.63 | 17.07 | 16.58 | 16.85 | 369,904 | +0.18(+1.10%) |
Jul 07, 2003 | 15.41 | 16.78 | 15.33 | 16.67 | 397,237 | +1.38(+9.02%) |
Jul 03, 2003 | 15.45 | 15.90 | 15.20 | 15.29 | 200,364 | -0.54(-3.41%) |
Jul 02, 2003 | 14.62 | 15.83 | 14.77 | 15.83 | 569,788 | +1.21(+8.30%) |
Jul 01, 2003 | 14.92 | 15.03 | 14.30 | 14.62 | 613,135 | -0.52(-3.46%) |
Jun 30, 2003 | 14.96 | 15.48 | 14.84 | 15.14 | 772,560 | +0.07(+0.44%) |
Jun 27, 2003 | 15.28 | 15.42 | 14.87 | 15.07 | 261,774 | -0.16(-1.04%) |
Jun 26, 2003 | 14.80 | 15.33 | 14.63 | 15.23 | 262,135 | +0.51(+3.50%) |
Jun 25, 2003 | 14.41 | 15.11 | 14.41 | 14.72 | 174,596 | +0.25(+1.72%) |
Jun 24, 2003 | 14.28 | 14.67 | 14.21 | 14.47 | 296,573 | +0.03(+0.23%) |
Jun 23, 2003 | 15.13 | 15.16 | 14.30 | 14.43 | 278,391 | -0.77(-5.08%) |
Jun 20, 2003 | 15.31 | 15.31 | 14.83 | 15.21 | 315,598 | +0.01(+0.05%) |
Jun 19, 2003 | 15.15 | 15.52 | 15.05 | 15.20 | 492,723 | -0.07(-0.44%) |
Jun 18, 2003 | 14.74 | 15.34 | 14.61 | 15.26 | 287,181 | +0.42(+2.80%) |
Jun 17, 2003 | 14.53 | 15.03 | 14.25 | 14.85 | 399,645 | +0.51(+3.59%) |
Jun 16, 2003 | 13.98 | 14.38 | 13.87 | 14.33 | 326,555 | +0.32(+2.25%) |
Jun 13, 2003 | 14.71 | 14.77 | 13.87 | 14.02 | 262,256 | -0.77(-5.22%) |
Jun 12, 2003 | 14.59 | 14.87 | 14.31 | 14.79 | 192,417 | +0.23(+1.60%) |
Jun 11, 2003 | 14.44 | 14.62 | 14.05 | 14.56 | 426,377 | +0.00(+0.00%) |
Jun 10, 2003 | 14.95 | 14.96 | 14.12 | 14.56 | 937,644 | -0.55(-3.63%) |
Jun 09, 2003 | 16.29 | 15.98 | 15.16 | 15.11 | 521,635 | -1.18(-7.24%) |
Jun 06, 2003 | 17.13 | 17.56 | 15.90 | 16.29 | 561,358 | -0.54(-3.21%) |
Jun 05, 2003 | 16.70 | 16.93 | 16.34 | 16.83 | 439,622 | -0.06(-0.34%) |
Jun 04, 2003 | 16.95 | 17.11 | 16.42 | 16.88 | 529,328 | -0.11(-0.63%) |
Jun 03, 2003 | 16.09 | 17.08 | 15.75 | 16.99 | 698,747 | +0.88(+5.45%) |