Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 29, 2003 | 15.66 | 15.81 | 15.61 | 15.78 | 7,536 | +0.07(+0.43%) |
Aug 28, 2003 | 15.72 | 15.80 | 15.66 | 15.71 | 39,484 | -0.16(-1.00%) |
Aug 27, 2003 | 15.70 | 15.90 | 15.63 | 15.87 | 8,683 | +0.27(+1.76%) |
Aug 26, 2003 | 15.59 | 15.69 | 15.55 | 15.60 | 13,434 | -0.16(-1.01%) |
Aug 25, 2003 | 15.66 | 15.78 | 15.63 | 15.75 | 6,225 | +0.10(+0.62%) |
Aug 22, 2003 | 15.96 | 15.96 | 15.56 | 15.66 | 49,314 | -0.21(-1.31%) |
Aug 21, 2003 | 15.81 | 15.96 | 15.72 | 15.86 | 41,450 | +0.15(+0.93%) |
Aug 20, 2003 | 15.83 | 15.84 | 15.72 | 15.72 | 10,157 | -0.05(-0.35%) |
Aug 19, 2003 | 15.83 | 15.84 | 15.72 | 15.77 | 47,511 | +0.05(+0.31%) |
Aug 18, 2003 | 15.75 | 15.83 | 15.65 | 15.72 | 18,185 | +0.15(+0.98%) |
Aug 15, 2003 | 15.75 | 15.92 | 15.57 | 15.57 | 38,992 | -0.28(-1.77%) |
Aug 14, 2003 | 15.38 | 15.86 | 15.34 | 15.85 | 56,031 | +0.53(+3.47%) |
Aug 13, 2003 | 15.33 | 15.38 | 15.28 | 15.32 | 16,219 | -0.02(-0.16%) |
Aug 12, 2003 | 15.41 | 15.41 | 15.26 | 15.34 | 37,026 | -0.01(-0.04%) |
Aug 11, 2003 | 15.33 | 15.36 | 15.23 | 15.35 | 122,056 | +0.07(+0.48%) |
Aug 08, 2003 | 15.28 | 15.41 | 15.28 | 15.28 | 73,725 | -0.01(-0.08%) |
Aug 07, 2003 | 15.22 | 15.33 | 15.22 | 15.29 | 35,224 | +0.02(+0.16%) |
Aug 06, 2003 | 15.16 | 15.38 | 15.16 | 15.27 | 84,210 | +0.07(+0.44%) |
Aug 05, 2003 | 15.22 | 15.36 | 15.16 | 15.20 | 59,144 | +0.04(+0.24%) |
Aug 04, 2003 | 15.25 | 15.31 | 15.14 | 15.16 | 89,289 | +0.01(+0.08%) |
Aug 01, 2003 | 15.24 | 15.34 | 15.14 | 15.15 | 61,765 | -0.02(-0.12%) |
Jul 31, 2003 | 15.09 | 15.31 | 15.06 | 15.17 | 62,584 | -0.01(-0.04%) |
Jul 30, 2003 | 15.11 | 15.19 | 15.08 | 15.17 | 29,162 | +0.10(+0.65%) |
Jul 29, 2003 | 15.26 | 15.26 | 15.05 | 15.08 | 81,753 | -0.08(-0.52%) |
Jul 28, 2003 | 15.08 | 15.17 | 15.08 | 15.16 | 59,963 | -0.01(-0.04%) |
Jul 25, 2003 | 15.27 | 15.27 | 15.08 | 15.16 | 33,749 | +0.05(+0.36%) |
Jul 24, 2003 | 15.11 | 15.37 | 15.11 | 15.11 | 32,603 | -0.11(-0.72%) |
Jul 23, 2003 | 14.77 | 15.31 | 14.77 | 15.22 | 48,331 | -0.27(-1.77%) |
Jul 22, 2003 | 15.06 | 15.49 | 15.06 | 15.49 | 20,479 | +0.43(+2.84%) |
Jul 21, 2003 | 15.49 | 15.49 | 14.80 | 15.06 | 43,907 | -0.24(-1.60%) |
Jul 18, 2003 | 15.34 | 15.41 | 15.20 | 15.31 | 24,247 | -0.13(-0.87%) |
Jul 17, 2003 | 15.52 | 15.58 | 15.37 | 15.44 | 29,162 | -0.19(-1.21%) |
Jul 16, 2003 | 15.53 | 15.74 | 15.52 | 15.63 | 45,054 | -0.26(-1.65%) |
Jul 15, 2003 | 15.83 | 15.92 | 15.50 | 15.89 | 58,980 | +0.16(+1.01%) |
Jul 14, 2003 | 15.46 | 15.84 | 15.46 | 15.74 | 34,405 | +0.36(+2.34%) |
Jul 11, 2003 | 15.27 | 15.68 | 15.27 | 15.38 | 21,134 | +0.10(+0.68%) |
Jul 10, 2003 | 15.48 | 15.48 | 15.04 | 15.27 | 59,635 | -0.31(-1.96%) |
Jul 09, 2003 | 15.50 | 15.74 | 15.38 | 15.58 | 49,641 | +0.16(+1.07%) |
Jul 08, 2003 | 15.49 | 15.53 | 15.24 | 15.41 | 140,569 | +0.04(+0.24%) |
Jul 07, 2003 | 15.19 | 15.51 | 15.19 | 15.38 | 83,719 | +0.15(+1.00%) |
Jul 03, 2003 | 15.39 | 15.55 | 15.19 | 15.22 | 24,411 | -0.17(-1.11%) |
Jul 02, 2003 | 14.97 | 15.39 | 14.97 | 15.39 | 112,226 | +0.22(+1.45%) |
Jul 01, 2003 | 14.96 | 15.26 | 14.55 | 15.17 | 86,012 | -0.15(-0.96%) |
Jun 30, 2003 | 14.88 | 15.33 | 14.42 | 15.32 | 412,207 | +0.60(+4.06%) |
Jun 27, 2003 | 14.32 | 15.06 | 14.32 | 14.72 | 178,087 | +0.34(+2.33%) |
Jun 26, 2003 | 14.46 | 14.79 | 14.34 | 14.39 | 200,533 | +0.00(+0.00%) |
Jun 25, 2003 | 14.15 | 14.66 | 14.15 | 14.39 | 78,968 | +0.26(+1.81%) |
Jun 24, 2003 | 14.19 | 14.34 | 14.13 | 14.13 | 39,647 | -0.04(-0.31%) |
Jun 23, 2003 | 14.13 | 14.47 | 14.13 | 14.17 | 89,289 | +0.03(+0.18%) |
Jun 20, 2003 | 14.15 | 14.30 | 14.10 | 14.15 | 38,828 | +0.01(+0.04%) |
Jun 19, 2003 | 14.15 | 14.43 | 14.13 | 14.14 | 70,612 | -0.05(-0.39%) |
Jun 18, 2003 | 14.11 | 14.33 | 14.11 | 14.20 | 127,954 | +0.07(+0.52%) |
Jun 17, 2003 | 14.24 | 14.45 | 14.11 | 14.12 | 27,687 | -0.13(-0.90%) |
Jun 16, 2003 | 14.22 | 14.28 | 14.17 | 14.25 | 134,344 | -0.09(-0.60%) |
Jun 13, 2003 | 14.62 | 14.65 | 14.24 | 14.34 | 19,823 | -0.23(-1.55%) |
Jun 12, 2003 | 14.36 | 14.62 | 14.32 | 14.56 | 21,626 | -0.02(-0.17%) |
Jun 11, 2003 | 14.59 | 14.59 | 14.33 | 14.59 | 43,579 | +0.06(+0.42%) |
Jun 10, 2003 | 14.50 | 14.55 | 14.36 | 14.53 | 52,426 | -0.01(-0.04%) |
Jun 09, 2003 | 14.65 | 14.62 | 14.53 | 14.53 | 18,619 | -0.12(-0.79%) |
Jun 06, 2003 | 14.90 | 14.90 | 14.65 | 14.65 | 93,549 | -0.15(-1.03%) |
Jun 05, 2003 | 14.71 | 14.98 | 14.66 | 14.80 | 47,348 | +0.06(+0.41%) |
Jun 04, 2003 | 14.61 | 14.98 | 14.56 | 14.74 | 74,053 | -0.05(-0.37%) |
Jun 03, 2003 | 14.32 | 14.80 | 14.21 | 14.80 | 99,447 | +0.53(+3.72%) |