Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 29, 2003 | 18.30 | 18.44 | 18.16 | 18.44 | 117,712 | +0.27(+1.47%) |
Aug 28, 2003 | 18.12 | 18.17 | 17.94 | 18.17 | 48,581 | -0.14(-0.77%) |
Aug 27, 2003 | 18.35 | 18.35 | 18.16 | 18.31 | 159,571 | -0.03(-0.17%) |
Aug 26, 2003 | 18.14 | 18.35 | 17.90 | 18.35 | 567,378 | -0.02(-0.09%) |
Aug 25, 2003 | 18.72 | 18.72 | 18.23 | 18.36 | 40,970 | -0.05(-0.26%) |
Aug 22, 2003 | 18.91 | 18.91 | 18.41 | 18.41 | 145,237 | -0.24(-1.27%) |
Aug 21, 2003 | 18.59 | 18.72 | 18.38 | 18.64 | 166,420 | +0.68(+3.77%) |
Aug 20, 2003 | 17.91 | 18.00 | 17.76 | 17.97 | 214,495 | +0.07(+0.40%) |
Aug 19, 2003 | 17.91 | 17.91 | 17.75 | 17.90 | 79,658 | +0.16(+0.89%) |
Aug 18, 2003 | 17.56 | 17.75 | 17.56 | 17.74 | 107,184 | +0.08(+0.45%) |
Aug 15, 2003 | 17.42 | 17.66 | 17.42 | 17.66 | 20,295 | +0.12(+0.67%) |
Aug 14, 2003 | 17.72 | 17.72 | 17.18 | 17.54 | 554,440 | +0.61(+3.59%) |
Aug 13, 2003 | 17.18 | 17.18 | 16.92 | 16.93 | 38,687 | +0.34(+2.04%) |
Aug 12, 2003 | 16.80 | 16.87 | 16.59 | 16.59 | 72,935 | -0.28(-1.68%) |
Aug 11, 2003 | 17.06 | 17.09 | 16.86 | 16.88 | 221,091 | +0.06(+0.33%) |
Aug 08, 2003 | 17.18 | 17.18 | 16.82 | 16.82 | 164,898 | -0.21(-1.25%) |
Aug 07, 2003 | 17.06 | 17.21 | 16.96 | 17.04 | 143,081 | +0.10(+0.61%) |
Aug 06, 2003 | 16.76 | 17.10 | 16.76 | 16.93 | 390,682 | -0.24(-1.38%) |
Aug 05, 2003 | 17.23 | 17.27 | 17.17 | 17.17 | 151,579 | -0.13(-0.77%) |
Aug 04, 2003 | 17.49 | 17.49 | 17.22 | 17.30 | 320,664 | -0.14(-0.81%) |
Aug 01, 2003 | 17.51 | 17.51 | 17.31 | 17.45 | 489,114 | +0.34(+1.98%) |
Jul 31, 2003 | 17.08 | 17.53 | 17.08 | 17.11 | 114,794 | -0.34(-1.94%) |
Jul 30, 2003 | 17.42 | 17.45 | 17.22 | 17.45 | 79,151 | -0.13(-0.76%) |
Jul 29, 2003 | 17.59 | 17.59 | 17.27 | 17.58 | 76,107 | +0.24(+1.36%) |
Jul 28, 2003 | 17.44 | 17.57 | 17.18 | 17.34 | 234,663 | +0.04(+0.23%) |
Jul 25, 2003 | 17.11 | 17.42 | 17.04 | 17.30 | 88,664 | +0.33(+1.95%) |
Jul 24, 2003 | 16.95 | 17.15 | 16.83 | 16.97 | 38,307 | +0.32(+1.89%) |
Jul 23, 2003 | 16.52 | 16.74 | 16.52 | 16.66 | 109,974 | -0.25(-1.49%) |
Jul 22, 2003 | 16.68 | 16.91 | 16.68 | 16.91 | 355,546 | +0.50(+3.08%) |
Jul 21, 2003 | 16.86 | 16.86 | 16.37 | 16.41 | 52,006 | -0.47(-2.76%) |
Jul 18, 2003 | 16.63 | 16.87 | 16.56 | 16.87 | 134,075 | +0.08(+0.47%) |
Jul 17, 2003 | 16.89 | 16.89 | 16.63 | 16.79 | 624,078 | -0.55(-3.18%) |
Jul 16, 2003 | 17.42 | 17.53 | 17.19 | 17.34 | 70,525 | +0.15(+0.87%) |
Jul 15, 2003 | 17.12 | 17.55 | 17.12 | 17.19 | 78,770 | -0.54(-3.07%) |
Jul 14, 2003 | 17.74 | 17.92 | 17.34 | 17.74 | 1,124,482 | +0.70(+4.12%) |
Jul 11, 2003 | 16.88 | 17.22 | 16.88 | 17.04 | 275,000 | +0.27(+1.60%) |
Jul 10, 2003 | 17.15 | 17.15 | 16.69 | 16.77 | 264,218 | -0.50(-2.88%) |
Jul 09, 2003 | 17.03 | 17.29 | 16.99 | 17.27 | 180,627 | -0.07(-0.41%) |
Jul 08, 2003 | 17.26 | 17.34 | 16.94 | 17.34 | 428,863 | +0.58(+3.48%) |
Jul 07, 2003 | 16.79 | 17.15 | 16.75 | 16.75 | 252,041 | +0.27(+1.63%) |
Jul 03, 2003 | 16.36 | 16.51 | 16.17 | 16.48 | 79,531 | +0.12(+0.72%) |
Jul 02, 2003 | 16.17 | 16.48 | 16.17 | 16.37 | 150,565 | +0.44(+2.77%) |
Jul 01, 2003 | 15.80 | 16.04 | 15.79 | 15.92 | 339,818 | +0.17(+1.05%) |
Jun 30, 2003 | 15.79 | 15.92 | 15.74 | 15.76 | 81,941 | -0.16(-0.99%) |
Jun 27, 2003 | 16.01 | 16.03 | 15.78 | 15.92 | 224,135 | -0.23(-1.42%) |
Jun 26, 2003 | 15.81 | 16.15 | 15.81 | 16.15 | 67,481 | +0.42(+2.66%) |
Jun 25, 2003 | 16.03 | 16.04 | 15.69 | 15.73 | 195,087 | +0.17(+1.11%) |
Jun 24, 2003 | 15.31 | 15.68 | 15.31 | 15.55 | 190,394 | -0.06(-0.35%) |
Jun 23, 2003 | 15.65 | 15.66 | 15.41 | 15.61 | 315,717 | -0.46(-2.85%) |
Jun 20, 2003 | 16.13 | 16.31 | 16.07 | 16.07 | 71,286 | -0.17(-1.07%) |
Jun 19, 2003 | 16.22 | 16.30 | 16.01 | 16.24 | 167,562 | +0.21(+1.33%) |
Jun 18, 2003 | 16.03 | 16.04 | 15.88 | 16.03 | 54,543 | +0.22(+1.40%) |
Jun 17, 2003 | 16.14 | 16.14 | 15.81 | 15.81 | 123,673 | +0.07(+0.45%) |
Jun 16, 2003 | 15.45 | 15.75 | 15.37 | 15.74 | 122,025 | +0.35(+2.25%) |
Jun 13, 2003 | 15.76 | 15.76 | 15.36 | 15.39 | 87,396 | -0.13(-0.81%) |
Jun 12, 2003 | 15.41 | 15.56 | 15.41 | 15.52 | 62,027 | +0.07(+0.46%) |
Jun 11, 2003 | 15.30 | 15.45 | 15.22 | 15.44 | 202,444 | +0.09(+0.56%) |
Jun 10, 2003 | 15.03 | 15.37 | 15.03 | 15.36 | 88,411 | +0.39(+2.58%) |
Jun 09, 2003 | 15.11 | 15.14 | 14.78 | 14.97 | 58,602 | -0.10(-0.68%) |
Jun 06, 2003 | 15.04 | 15.22 | 15.04 | 15.07 | 66,466 | +0.04(+0.26%) |
Jun 05, 2003 | 14.98 | 15.03 | 14.73 | 15.03 | 113,526 | +0.06(+0.37%) |
Jun 04, 2003 | 14.59 | 15.18 | 14.59 | 14.98 | 66,086 | +0.30(+2.04%) |
Jun 03, 2003 | 14.55 | 14.74 | 14.55 | 14.68 | 113,272 | -0.23(-1.53%) |