Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 29, 2003 | 15.01 | 15.27 | 15.01 | 15.16 | 61,328 | +0.15(+1.00%) |
Aug 28, 2003 | 14.86 | 15.07 | 14.86 | 15.01 | 143,099 | +0.32(+2.16%) |
Aug 27, 2003 | 14.48 | 14.70 | 14.47 | 14.70 | 82,514 | +0.44(+3.06%) |
Aug 26, 2003 | 14.08 | 14.31 | 14.00 | 14.26 | 337,306 | -0.04(-0.26%) |
Aug 25, 2003 | 14.44 | 14.44 | 14.25 | 14.30 | 65,788 | -0.14(-0.97%) |
Aug 22, 2003 | 14.43 | 14.66 | 14.37 | 14.44 | 89,019 | -0.02(-0.11%) |
Aug 21, 2003 | 14.56 | 14.57 | 14.42 | 14.45 | 47,204 | -0.01(-0.04%) |
Aug 20, 2003 | 14.42 | 14.55 | 14.42 | 14.46 | 36,982 | -0.25(-1.68%) |
Aug 19, 2003 | 14.85 | 14.85 | 14.53 | 14.71 | 125,444 | -0.33(-2.22%) |
Aug 18, 2003 | 14.80 | 15.04 | 14.80 | 15.04 | 25,274 | -0.09(-0.60%) |
Aug 15, 2003 | 14.98 | 15.15 | 14.96 | 15.13 | 18,770 | +0.01(+0.07%) |
Aug 14, 2003 | 14.90 | 15.17 | 14.90 | 15.12 | 72,479 | +0.38(+2.56%) |
Aug 13, 2003 | 14.75 | 14.87 | 14.65 | 14.74 | 39,584 | +0.09(+0.59%) |
Aug 12, 2003 | 14.71 | 14.75 | 14.50 | 14.66 | 61,514 | -0.16(-1.05%) |
Aug 11, 2003 | 14.69 | 14.82 | 14.68 | 14.81 | 29,920 | -0.04(-0.25%) |
Aug 08, 2003 | 14.88 | 15.04 | 14.69 | 14.85 | 87,160 | +0.03(+0.22%) |
Aug 07, 2003 | 14.78 | 14.90 | 14.71 | 14.82 | 142,728 | +0.08(+0.51%) |
Aug 06, 2003 | 14.86 | 14.88 | 14.66 | 14.74 | 30,664 | -0.27(-1.83%) |
Aug 05, 2003 | 15.01 | 15.10 | 14.96 | 15.02 | 21,372 | -0.05(-0.32%) |
Aug 04, 2003 | 15.23 | 15.23 | 14.82 | 15.07 | 36,053 | +0.11(+0.76%) |
Aug 01, 2003 | 15.06 | 15.14 | 14.91 | 14.95 | 53,523 | -0.10(-0.64%) |
Jul 31, 2003 | 15.47 | 15.47 | 15.01 | 15.05 | 85,116 | -0.42(-2.71%) |
Jul 30, 2003 | 15.65 | 15.65 | 15.42 | 15.47 | 156,109 | -0.54(-3.36%) |
Jul 29, 2003 | 15.99 | 16.04 | 15.79 | 16.01 | 1,217,464 | -0.05(-0.30%) |
Jul 28, 2003 | 16.04 | 16.15 | 15.84 | 16.06 | 241,225 | -0.17(-1.03%) |
Jul 25, 2003 | 16.25 | 16.25 | 15.98 | 16.22 | 74,895 | -0.12(-0.72%) |
Jul 24, 2003 | 16.17 | 16.49 | 16.14 | 16.34 | 136,967 | +0.21(+1.30%) |
Jul 23, 2003 | 16.07 | 16.13 | 15.85 | 16.13 | 38,469 | +0.03(+0.20%) |
Jul 22, 2003 | 15.93 | 16.10 | 15.84 | 16.10 | 91,806 | +0.24(+1.53%) |
Jul 21, 2003 | 15.87 | 15.89 | 15.73 | 15.86 | 160,755 | -0.10(-0.61%) |
Jul 18, 2003 | 15.79 | 15.95 | 15.65 | 15.95 | 46,646 | +0.19(+1.23%) |
Jul 17, 2003 | 15.70 | 15.79 | 15.66 | 15.76 | 264,084 | +0.19(+1.21%) |
Jul 16, 2003 | 15.77 | 15.77 | 15.56 | 15.57 | 15,610 | -0.01(-0.03%) |
Jul 15, 2003 | 16.09 | 16.09 | 15.50 | 15.58 | 125,444 | -0.75(-4.58%) |
Jul 14, 2003 | 16.23 | 16.40 | 16.15 | 16.33 | 27,133 | +0.02(+0.10%) |
Jul 11, 2003 | 16.20 | 16.35 | 16.19 | 16.31 | 34,752 | +0.13(+0.80%) |
Jul 10, 2003 | 16.10 | 16.20 | 16.10 | 16.18 | 43,487 | +0.06(+0.40%) |
Jul 09, 2003 | 16.07 | 16.20 | 16.04 | 16.12 | 509,026 | -0.06(-0.37%) |
Jul 08, 2003 | 16.04 | 16.20 | 16.01 | 16.17 | 15,982 | +0.01(+0.03%) |
Jul 07, 2003 | 16.01 | 16.30 | 15.91 | 16.17 | 34,381 | +0.01(+0.03%) |
Jul 03, 2003 | 16.06 | 16.30 | 15.95 | 16.16 | 619,975 | -0.08(-0.50%) |
Jul 02, 2003 | 16.22 | 16.27 | 16.04 | 16.24 | 923,830 | +0.21(+1.31%) |
Jul 01, 2003 | 15.74 | 16.06 | 15.62 | 16.04 | 311,474 | +0.35(+2.23%) |
Jun 30, 2003 | 15.76 | 15.85 | 15.66 | 15.69 | 80,284 | -0.04(-0.24%) |
Jun 27, 2003 | 15.91 | 15.92 | 15.60 | 15.72 | 40,328 | -0.47(-2.92%) |
Jun 26, 2003 | 16.20 | 16.37 | 16.09 | 16.20 | 47,761 | +0.05(+0.30%) |
Jun 25, 2003 | 16.28 | 16.57 | 16.15 | 16.15 | 35,310 | -0.32(-1.93%) |
Jun 24, 2003 | 16.38 | 16.58 | 16.38 | 16.47 | 20,628 | -0.08(-0.49%) |
Jun 23, 2003 | 16.75 | 16.75 | 16.39 | 16.55 | 109,647 | -0.75(-4.33%) |
Jun 20, 2003 | 17.54 | 17.61 | 17.29 | 17.29 | 41,443 | -0.30(-1.71%) |
Jun 19, 2003 | 17.87 | 17.87 | 17.57 | 17.60 | 85,302 | -0.31(-1.74%) |
Jun 18, 2003 | 17.91 | 18.12 | 17.77 | 17.91 | 112,435 | +0.34(+1.93%) |
Jun 17, 2003 | 17.68 | 17.86 | 17.57 | 17.57 | 621,648 | +0.06(+0.37%) |
Jun 16, 2003 | 17.29 | 17.57 | 17.14 | 17.50 | 162,613 | +0.29(+1.66%) |
Jun 13, 2003 | 17.48 | 17.50 | 17.03 | 17.22 | 39,213 | +0.10(+0.57%) |
Jun 12, 2003 | 17.05 | 17.27 | 17.03 | 17.12 | 97,753 | +0.36(+2.12%) |
Jun 11, 2003 | 16.73 | 16.84 | 16.64 | 16.77 | 36,425 | +0.20(+1.20%) |
Jun 10, 2003 | 16.60 | 16.65 | 16.39 | 16.57 | 66,903 | +0.10(+0.62%) |
Jun 09, 2003 | 16.54 | 16.65 | 16.44 | 16.47 | 40,514 | -0.28(-1.67%) |
Jun 06, 2003 | 17.06 | 17.09 | 16.65 | 16.75 | 122,285 | -0.48(-2.81%) |
Jun 05, 2003 | 17.19 | 17.30 | 17.10 | 17.23 | 110,205 | -0.47(-2.67%) |
Jun 04, 2003 | 17.37 | 17.72 | 17.32 | 17.70 | 165,029 | +0.19(+1.11%) |
Jun 03, 2003 | 17.48 | 17.57 | 17.36 | 17.51 | 78,983 | +0.24(+1.37%) |