Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 29, 2003 | 23.25 | 23.90 | 23.18 | 23.83 | 334,050 | +0.42(+1.80%) |
Aug 28, 2003 | 23.02 | 23.42 | 22.89 | 23.41 | 284,400 | +0.38(+1.64%) |
Aug 27, 2003 | 23.17 | 23.33 | 23.03 | 23.03 | 368,250 | -0.05(-0.21%) |
Aug 26, 2003 | 23.29 | 23.32 | 22.66 | 23.08 | 494,850 | -0.24(-1.01%) |
Aug 25, 2003 | 23.32 | 23.37 | 22.96 | 23.32 | 258,900 | -0.00(-0.02%) |
Aug 22, 2003 | 23.76 | 23.89 | 23.32 | 23.32 | 302,100 | +7.45(+46.97%) |
Aug 21, 2003 | 15.97 | 16.00 | 15.84 | 15.87 | 399,150 | -0.06(-0.40%) |
Aug 20, 2003 | 15.94 | 16.05 | 15.84 | 15.93 | 559,125 | -0.05(-0.28%) |
Aug 19, 2003 | 15.80 | 16.09 | 15.76 | 15.98 | 989,325 | +0.21(+1.30%) |
Aug 18, 2003 | 15.52 | 15.85 | 15.51 | 15.77 | 389,700 | +0.23(+1.49%) |
Aug 15, 2003 | 15.35 | 15.59 | 15.24 | 15.54 | 171,000 | +0.22(+1.44%) |
Aug 14, 2003 | 15.02 | 15.35 | 15.02 | 15.32 | 965,475 | +0.23(+1.49%) |
Aug 13, 2003 | 14.74 | 15.17 | 14.71 | 15.09 | 532,125 | +0.37(+2.52%) |
Aug 12, 2003 | 14.60 | 14.81 | 14.47 | 14.72 | 637,200 | +0.14(+0.95%) |
Aug 11, 2003 | 14.56 | 14.83 | 14.48 | 14.58 | 639,225 | -0.00(-0.03%) |
Aug 08, 2003 | 14.53 | 14.67 | 14.44 | 14.59 | 521,550 | +0.07(+0.50%) |
Aug 07, 2003 | 14.71 | 14.78 | 14.51 | 14.51 | 433,350 | -0.25(-1.70%) |
Aug 06, 2003 | 15.00 | 15.00 | 14.54 | 14.77 | 834,300 | -0.23(-1.50%) |
Aug 05, 2003 | 15.15 | 15.15 | 14.94 | 14.99 | 316,800 | -0.17(-1.11%) |
Aug 04, 2003 | 15.22 | 15.22 | 14.94 | 15.16 | 482,625 | +0.01(+0.07%) |
Aug 01, 2003 | 15.29 | 15.32 | 14.97 | 15.15 | 320,400 | -0.18(-1.15%) |
Jul 31, 2003 | 15.27 | 15.38 | 15.16 | 15.32 | 645,750 | +0.16(+1.07%) |
Jul 30, 2003 | 15.20 | 15.25 | 14.91 | 15.16 | 1,028,250 | -0.08(-0.51%) |
Jul 29, 2003 | 15.73 | 15.80 | 15.16 | 15.24 | 1,634,400 | -0.72(-4.52%) |
Jul 28, 2003 | 15.64 | 16.19 | 15.64 | 15.96 | 942,975 | +0.38(+2.45%) |
Jul 25, 2003 | 15.17 | 15.77 | 15.07 | 15.58 | 1,058,400 | +0.47(+3.10%) |
Jul 24, 2003 | 15.44 | 15.48 | 14.99 | 15.11 | 921,375 | -0.33(-2.11%) |
Jul 23, 2003 | 15.50 | 15.52 | 15.32 | 15.44 | 577,575 | -0.05(-0.34%) |
Jul 22, 2003 | 15.51 | 15.75 | 15.20 | 15.49 | 582,525 | -0.07(-0.43%) |
Jul 21, 2003 | 15.41 | 15.60 | 15.16 | 15.56 | 495,000 | +0.08(+0.52%) |
Jul 18, 2003 | 15.57 | 15.61 | 15.34 | 15.48 | 608,850 | -0.06(-0.38%) |
Jul 17, 2003 | 15.81 | 15.87 | 15.44 | 15.54 | 675,225 | -0.46(-2.90%) |
Jul 16, 2003 | 16.43 | 16.53 | 15.90 | 16.00 | 700,425 | -0.40(-2.47%) |
Jul 15, 2003 | 16.36 | 16.62 | 16.32 | 16.40 | 408,150 | +0.10(+0.63%) |
Jul 14, 2003 | 16.25 | 16.54 | 16.15 | 16.30 | 678,600 | +0.10(+0.60%) |
Jul 11, 2003 | 16.24 | 16.28 | 16.03 | 16.21 | 676,800 | -0.05(-0.33%) |
Jul 10, 2003 | 16.00 | 16.26 | 15.90 | 16.26 | 945,675 | +0.26(+1.62%) |
Jul 09, 2003 | 16.07 | 16.10 | 15.76 | 16.00 | 658,575 | -0.15(-0.91%) |
Jul 08, 2003 | 15.79 | 16.15 | 15.64 | 16.15 | 318,375 | +0.38(+2.42%) |
Jul 07, 2003 | 15.76 | 15.94 | 15.61 | 15.76 | 587,925 | +0.00(+0.02%) |
Jul 03, 2003 | 15.58 | 15.81 | 15.53 | 15.76 | 547,875 | +0.17(+1.06%) |
Jul 02, 2003 | 15.12 | 15.60 | 15.03 | 15.60 | 796,281 | +0.54(+3.56%) |
Jul 01, 2003 | 14.85 | 15.11 | 14.66 | 15.06 | 755,550 | +0.22(+1.46%) |
Jun 30, 2003 | 14.84 | 14.93 | 14.70 | 14.84 | 616,614 | +0.00(+0.01%) |
Jun 27, 2003 | 14.75 | 15.00 | 14.73 | 14.84 | 1,889,550 | +0.16(+1.06%) |
Jun 26, 2003 | 14.58 | 14.81 | 14.47 | 14.68 | 1,165,275 | +0.18(+1.27%) |
Jun 25, 2003 | 14.30 | 14.62 | 14.30 | 14.50 | 870,525 | +0.14(+1.01%) |
Jun 24, 2003 | 14.49 | 14.49 | 14.31 | 14.36 | 511,425 | -0.08(-0.57%) |
Jun 23, 2003 | 14.74 | 14.74 | 14.40 | 14.44 | 633,600 | -0.22(-1.51%) |
Jun 20, 2003 | 14.81 | 14.90 | 14.58 | 14.66 | 684,450 | -0.23(-1.54%) |
Jun 19, 2003 | 14.95 | 15.00 | 14.82 | 14.89 | 750,600 | -0.07(-0.48%) |
Jun 18, 2003 | 15.00 | 15.13 | 14.89 | 14.96 | 844,650 | -0.17(-1.10%) |
Jun 17, 2003 | 14.62 | 15.16 | 14.61 | 15.13 | 570,150 | +0.38(+2.56%) |
Jun 16, 2003 | 14.91 | 14.91 | 14.58 | 14.75 | 1,090,575 | -0.18(-1.22%) |
Jun 13, 2003 | 14.67 | 15.07 | 14.67 | 14.93 | 465,750 | +0.18(+1.23%) |
Jun 12, 2003 | 14.20 | 15.39 | 14.19 | 14.75 | 2,035,800 | +0.53(+3.71%) |
Jun 11, 2003 | 14.04 | 14.30 | 14.04 | 14.22 | 841,725 | +0.12(+0.84%) |
Jun 10, 2003 | 13.91 | 14.21 | 13.91 | 14.10 | 441,900 | +0.16(+1.13%) |
Jun 09, 2003 | 14.08 | 14.11 | 13.79 | 13.95 | 567,225 | -0.13(-0.91%) |
Jun 06, 2003 | 14.14 | 14.47 | 14.07 | 14.07 | 894,150 | -0.15(-1.03%) |
Jun 05, 2003 | 14.20 | 14.27 | 14.10 | 14.22 | 743,850 | -0.02(-0.15%) |
Jun 04, 2003 | 14.49 | 14.55 | 14.16 | 14.24 | 1,343,700 | -0.29(-1.97%) |
Jun 03, 2003 | 14.31 | 14.56 | 14.31 | 14.53 | 683,100 | +0.03(+0.20%) |