Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 29, 2003 | 17.26 | 19.45 | 17.23 | 19.01 | 793,720 | +1.70(+9.84%) |
Aug 28, 2003 | 16.71 | 17.35 | 16.67 | 17.31 | 199,576 | +0.60(+3.56%) |
Aug 27, 2003 | 16.62 | 16.85 | 16.49 | 16.72 | 223,704 | +0.02(+0.11%) |
Aug 26, 2003 | 16.23 | 16.91 | 15.95 | 16.70 | 411,599 | +0.42(+2.59%) |
Aug 25, 2003 | 16.22 | 16.45 | 16.03 | 16.28 | 218,136 | +0.02(+0.11%) |
Aug 22, 2003 | 16.31 | 16.54 | 15.94 | 16.26 | 133,851 | -0.15(-0.89%) |
Aug 21, 2003 | 16.72 | 16.94 | 16.30 | 16.40 | 262,026 | -0.21(-1.27%) |
Aug 20, 2003 | 16.57 | 16.81 | 16.40 | 16.62 | 205,908 | -0.05(-0.32%) |
Aug 19, 2003 | 16.73 | 16.77 | 16.45 | 16.67 | 171,627 | +0.06(+0.39%) |
Aug 18, 2003 | 16.34 | 16.82 | 16.00 | 16.61 | 283,315 | +0.60(+3.72%) |
Aug 15, 2003 | 16.12 | 16.44 | 15.58 | 16.01 | 192,698 | -0.06(-0.40%) |
Aug 14, 2003 | 17.95 | 18.29 | 16.03 | 16.07 | 998,319 | -2.53(-13.59%) |
Aug 13, 2003 | 17.40 | 18.80 | 17.39 | 18.60 | 236,151 | +1.12(+6.39%) |
Aug 12, 2003 | 17.61 | 17.63 | 17.40 | 17.49 | 139,638 | -0.11(-0.62%) |
Aug 11, 2003 | 17.49 | 17.72 | 17.40 | 17.60 | 130,248 | +0.07(+0.42%) |
Aug 08, 2003 | 17.44 | 17.73 | 17.40 | 17.52 | 102,190 | -0.02(-0.10%) |
Aug 07, 2003 | 18.32 | 18.73 | 16.49 | 17.54 | 792,192 | -0.96(-5.20%) |
Aug 06, 2003 | 18.91 | 18.91 | 18.32 | 18.50 | 668,930 | -0.38(-2.04%) |
Aug 05, 2003 | 19.56 | 19.56 | 18.86 | 18.89 | 176,321 | -0.70(-3.55%) |
Aug 04, 2003 | 19.55 | 19.73 | 19.31 | 19.58 | 282,660 | +0.09(+0.47%) |
Aug 01, 2003 | 19.59 | 19.89 | 19.49 | 19.49 | 203,288 | +0.00(+0.00%) |
Jul 31, 2003 | 19.23 | 19.74 | 19.10 | 19.49 | 246,522 | +0.30(+1.58%) |
Jul 30, 2003 | 18.83 | 19.23 | 18.83 | 19.19 | 119,221 | +0.30(+1.60%) |
Jul 29, 2003 | 19.05 | 19.15 | 18.75 | 18.89 | 153,503 | -0.02(-0.10%) |
Jul 28, 2003 | 18.28 | 19.10 | 18.22 | 18.91 | 277,092 | +0.68(+3.72%) |
Jul 25, 2003 | 18.34 | 18.44 | 18.09 | 18.23 | 109,395 | -0.17(-0.95%) |
Jul 24, 2003 | 18.48 | 18.78 | 18.32 | 18.40 | 160,927 | -0.05(-0.25%) |
Jul 23, 2003 | 18.26 | 18.54 | 18.06 | 18.45 | 87,232 | +0.16(+0.90%) |
Jul 22, 2003 | 18.32 | 18.81 | 18.18 | 18.28 | 196,192 | -0.07(-0.40%) |
Jul 21, 2003 | 18.64 | 18.69 | 18.27 | 18.36 | 138,109 | -0.27(-1.48%) |
Jul 18, 2003 | 18.60 | 18.94 | 18.17 | 18.63 | 224,796 | +0.05(+0.30%) |
Jul 17, 2003 | 19.61 | 19.69 | 18.50 | 18.58 | 268,467 | -1.18(-5.98%) |
Jul 16, 2003 | 19.78 | 20.01 | 19.26 | 19.76 | 167,696 | +0.00(+0.00%) |
Jul 15, 2003 | 19.86 | 20.30 | 19.58 | 19.76 | 211,258 | -0.12(-0.60%) |
Jul 14, 2003 | 19.56 | 20.05 | 19.56 | 19.88 | 213,769 | +0.32(+1.64%) |
Jul 11, 2003 | 18.73 | 19.69 | 18.69 | 19.56 | 274,909 | +0.86(+4.61%) |
Jul 10, 2003 | 20.10 | 20.10 | 18.49 | 18.69 | 565,867 | -1.29(-6.46%) |
Jul 09, 2003 | 20.44 | 20.69 | 19.88 | 19.99 | 410,289 | -0.49(-2.41%) |
Jul 08, 2003 | 20.29 | 20.62 | 19.72 | 20.48 | 536,171 | +1.48(+7.81%) |
Jul 07, 2003 | 18.48 | 19.20 | 18.48 | 19.00 | 356,683 | +0.44(+2.37%) |
Jul 03, 2003 | 18.65 | 18.75 | 18.38 | 18.56 | 58,191 | -0.24(-1.27%) |
Jul 02, 2003 | 18.00 | 18.82 | 17.89 | 18.80 | 227,744 | +0.80(+4.43%) |
Jul 01, 2003 | 18.23 | 18.23 | 17.60 | 18.00 | 195,864 | -0.43(-2.34%) |
Jun 30, 2003 | 18.42 | 18.88 | 18.06 | 18.43 | 303,950 | -0.03(-0.15%) |
Jun 27, 2003 | 17.91 | 18.76 | 17.82 | 18.46 | 464,987 | +0.77(+4.35%) |
Jun 26, 2003 | 15.90 | 18.02 | 15.89 | 17.69 | 1,203,355 | +1.80(+11.36%) |
Jun 25, 2003 | 15.53 | 15.97 | 15.49 | 15.88 | 443,806 | +0.29(+1.88%) |
Jun 24, 2003 | 15.94 | 15.99 | 15.31 | 15.59 | 231,456 | -0.35(-2.18%) |
Jun 23, 2003 | 16.40 | 16.44 | 15.91 | 15.94 | 271,742 | -0.43(-2.63%) |
Jun 20, 2003 | 16.81 | 16.81 | 16.37 | 16.37 | 337,577 | -0.39(-2.35%) |
Jun 19, 2003 | 16.72 | 17.40 | 16.68 | 16.76 | 289,429 | +0.02(+0.11%) |
Jun 18, 2003 | 16.68 | 16.94 | 16.42 | 16.74 | 239,972 | -0.03(-0.21%) |
Jun 17, 2003 | 16.91 | 16.91 | 16.24 | 16.78 | 176,976 | -0.11(-0.66%) |
Jun 16, 2003 | 16.46 | 16.90 | 16.40 | 16.89 | 390,200 | +0.59(+3.60%) |
Jun 13, 2003 | 15.94 | 16.38 | 15.94 | 16.30 | 336,703 | +0.38(+2.42%) |
Jun 12, 2003 | 15.30 | 16.08 | 15.29 | 15.92 | 525,690 | +0.62(+4.07%) |
Jun 11, 2003 | 15.55 | 15.57 | 15.26 | 15.30 | 330,152 | -0.21(-1.36%) |
Jun 10, 2003 | 15.32 | 15.85 | 15.20 | 15.51 | 325,021 | +0.18(+1.19%) |
Jun 09, 2003 | 16.07 | 16.21 | 15.25 | 15.32 | 438,566 | -0.82(-5.10%) |
Jun 06, 2003 | 17.49 | 17.82 | 15.99 | 16.15 | 571,653 | -1.41(-8.03%) |
Jun 05, 2003 | 15.12 | 17.72 | 15.09 | 17.56 | 1,357,732 | +2.86(+19.44%) |
Jun 04, 2003 | 14.22 | 14.98 | 14.22 | 14.70 | 437,037 | +0.43(+3.02%) |
Jun 03, 2003 | 14.41 | 14.42 | 14.06 | 14.27 | 207,874 | -0.14(-0.95%) |