Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 29, 2003 | 17.63 | 17.65 | 17.47 | 17.57 | 96,500 | -0.04(-0.23%) |
Aug 28, 2003 | 17.11 | 17.64 | 17.05 | 17.61 | 550,300 | +0.51(+2.98%) |
Aug 27, 2003 | 17.08 | 17.21 | 16.99 | 17.10 | 250,300 | +0.09(+0.53%) |
Aug 26, 2003 | 16.84 | 17.24 | 16.84 | 17.01 | 442,600 | +0.17(+1.01%) |
Aug 25, 2003 | 16.85 | 17.11 | 16.35 | 16.84 | 769,400 | +0.00(+0.00%) |
Aug 22, 2003 | 18.40 | 18.40 | 16.70 | 16.84 | 1,216,200 | -1.52(-8.28%) |
Aug 21, 2003 | 19.50 | 19.50 | 18.30 | 18.36 | 703,400 | -1.22(-6.23%) |
Aug 20, 2003 | 19.19 | 19.63 | 18.99 | 19.58 | 190,900 | +0.43(+2.25%) |
Aug 19, 2003 | 18.83 | 19.32 | 18.61 | 19.15 | 322,200 | +0.35(+1.86%) |
Aug 18, 2003 | 18.50 | 18.85 | 18.40 | 18.80 | 326,300 | +0.35(+1.90%) |
Aug 15, 2003 | 18.45 | 18.49 | 18.38 | 18.45 | 34,900 | +0.03(+0.16%) |
Aug 14, 2003 | 18.65 | 18.70 | 18.26 | 18.42 | 66,900 | -0.23(-1.23%) |
Aug 13, 2003 | 18.70 | 18.76 | 18.52 | 18.65 | 96,600 | +0.28(+1.52%) |
Aug 12, 2003 | 18.06 | 18.39 | 17.93 | 18.37 | 125,700 | +0.31(+1.72%) |
Aug 11, 2003 | 17.97 | 18.26 | 17.95 | 18.06 | 224,900 | +0.09(+0.50%) |
Aug 08, 2003 | 17.80 | 18.13 | 17.68 | 17.97 | 200,600 | +0.21(+1.18%) |
Aug 07, 2003 | 17.98 | 17.98 | 17.67 | 17.76 | 138,700 | -0.05(-0.28%) |
Aug 06, 2003 | 18.24 | 18.25 | 17.80 | 17.81 | 101,700 | -0.33(-1.82%) |
Aug 05, 2003 | 18.60 | 18.60 | 18.09 | 18.14 | 194,800 | -0.44(-2.37%) |
Aug 04, 2003 | 18.80 | 18.85 | 18.58 | 18.58 | 125,600 | -0.14(-0.75%) |
Aug 01, 2003 | 19.00 | 19.00 | 18.52 | 18.72 | 145,300 | -0.20(-1.06%) |
Jul 31, 2003 | 19.00 | 19.18 | 18.82 | 18.92 | 345,600 | +0.02(+0.11%) |
Jul 30, 2003 | 19.25 | 19.30 | 18.86 | 18.90 | 425,800 | +0.20(+1.07%) |
Jul 29, 2003 | 19.10 | 19.17 | 18.10 | 18.70 | 1,082,800 | +1.20(+6.86%) |
Jul 28, 2003 | 17.05 | 17.52 | 17.05 | 17.50 | 114,700 | +0.50(+2.94%) |
Jul 25, 2003 | 17.10 | 17.20 | 16.96 | 17.00 | 65,800 | -0.09(-0.53%) |
Jul 24, 2003 | 17.45 | 17.59 | 16.98 | 17.09 | 121,100 | -0.26(-1.50%) |
Jul 23, 2003 | 17.55 | 17.55 | 17.03 | 17.35 | 136,400 | -0.05(-0.29%) |
Jul 22, 2003 | 17.08 | 17.47 | 17.08 | 17.40 | 286,000 | +0.40(+2.35%) |
Jul 21, 2003 | 17.37 | 17.37 | 17.00 | 17.00 | 111,900 | -0.37(-2.13%) |
Jul 18, 2003 | 17.30 | 17.56 | 17.29 | 17.37 | 151,000 | +0.00(+0.00%) |
Jul 17, 2003 | 17.92 | 17.92 | 17.36 | 17.37 | 126,200 | -0.58(-3.23%) |
Jul 16, 2003 | 18.20 | 18.20 | 17.78 | 17.95 | 295,700 | -0.25(-1.37%) |
Jul 15, 2003 | 18.10 | 18.20 | 17.84 | 18.20 | 253,700 | +0.16(+0.89%) |
Jul 14, 2003 | 18.02 | 18.09 | 17.90 | 18.04 | 237,600 | +0.07(+0.39%) |
Jul 11, 2003 | 18.00 | 18.06 | 17.93 | 17.97 | 147,900 | -0.03(-0.17%) |
Jul 10, 2003 | 18.50 | 18.50 | 17.82 | 18.00 | 105,500 | -0.53(-2.86%) |
Jul 09, 2003 | 18.90 | 18.93 | 18.37 | 18.53 | 178,300 | -0.33(-1.75%) |
Jul 08, 2003 | 18.45 | 18.98 | 18.40 | 18.86 | 225,900 | +0.34(+1.84%) |
Jul 07, 2003 | 18.08 | 18.52 | 18.08 | 18.52 | 204,800 | +0.48(+2.66%) |
Jul 03, 2003 | 17.99 | 18.05 | 17.77 | 18.04 | 92,800 | +0.05(+0.28%) |
Jul 02, 2003 | 17.35 | 18.00 | 17.34 | 17.99 | 227,000 | +0.65(+3.75%) |
Jul 01, 2003 | 17.70 | 17.70 | 16.97 | 17.34 | 151,700 | -0.36(-2.03%) |
Jun 30, 2003 | 17.60 | 17.77 | 17.56 | 17.70 | 308,400 | +0.23(+1.32%) |
Jun 27, 2003 | 17.20 | 17.74 | 17.20 | 17.47 | 341,200 | +0.31(+1.81%) |
Jun 26, 2003 | 16.45 | 17.57 | 16.45 | 17.16 | 587,200 | +0.91(+5.60%) |
Jun 25, 2003 | 16.00 | 16.65 | 16.00 | 16.25 | 195,800 | +0.44(+2.78%) |
Jun 24, 2003 | 16.00 | 16.08 | 15.72 | 15.81 | 165,600 | -0.04(-0.25%) |
Jun 23, 2003 | 15.89 | 16.09 | 15.80 | 15.85 | 300,000 | -0.06(-0.38%) |
Jun 20, 2003 | 15.81 | 16.05 | 15.71 | 15.91 | 459,800 | +0.11(+0.70%) |
Jun 19, 2003 | 15.75 | 15.90 | 15.51 | 15.80 | 2,218,900 | +0.00(+0.00%) |
Jun 18, 2003 | 16.90 | 16.90 | 15.80 | 15.80 | 2,184,200 | -1.16(-6.84%) |
Jun 17, 2003 | 17.11 | 17.11 | 16.90 | 16.96 | 145,100 | -0.14(-0.82%) |
Jun 16, 2003 | 16.60 | 17.23 | 16.45 | 17.10 | 231,300 | +0.54(+3.26%) |
Jun 13, 2003 | 17.05 | 17.05 | 16.53 | 16.56 | 125,600 | -0.49(-2.87%) |
Jun 12, 2003 | 16.95 | 17.09 | 16.70 | 17.05 | 117,300 | +0.17(+1.01%) |
Jun 11, 2003 | 16.51 | 16.90 | 16.47 | 16.88 | 115,900 | +0.29(+1.75%) |
Jun 10, 2003 | 16.05 | 16.62 | 16.05 | 16.59 | 133,000 | +0.49(+3.04%) |
Jun 09, 2003 | 16.45 | 16.49 | 16.06 | 16.10 | 215,200 | -0.38(-2.31%) |
Jun 06, 2003 | 16.40 | 17.05 | 16.23 | 16.48 | 273,000 | +0.10(+0.61%) |
Jun 05, 2003 | 15.89 | 16.42 | 15.80 | 16.38 | 284,200 | +0.49(+3.08%) |
Jun 04, 2003 | 15.55 | 16.05 | 15.55 | 15.89 | 245,400 | +0.34(+2.19%) |
Jun 03, 2003 | 15.13 | 15.61 | 15.13 | 15.55 | 208,200 | +0.43(+2.84%) |