Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 29, 2003 | 14.14 | 14.22 | 14.14 | 14.22 | 5,851 | +0.00(+0.00%) |
Aug 28, 2003 | 14.14 | 14.22 | 14.14 | 14.22 | 1,828 | +0.12(+0.85%) |
Aug 27, 2003 | 14.02 | 14.10 | 14.02 | 14.10 | 2,925 | -0.12(-0.85%) |
Aug 26, 2003 | 14.34 | 14.35 | 14.22 | 14.22 | 13,166 | -0.08(-0.59%) |
Aug 25, 2003 | 14.26 | 14.34 | 14.26 | 14.30 | 4,388 | +0.05(+0.36%) |
Aug 22, 2003 | 14.36 | 14.36 | 14.25 | 14.25 | 8,411 | -0.11(-0.74%) |
Aug 21, 2003 | 14.41 | 14.41 | 14.36 | 14.36 | 1,828 | -0.06(-0.44%) |
Aug 20, 2003 | 14.43 | 14.43 | 14.42 | 14.42 | 731 | -0.03(-0.21%) |
Aug 19, 2003 | 14.42 | 14.45 | 14.38 | 14.45 | 16,091 | +0.03(+0.19%) |
Aug 18, 2003 | 14.42 | 14.42 | 14.39 | 14.42 | 4,388 | +0.04(+0.29%) |
Aug 15, 2003 | 14.38 | 14.38 | 14.38 | 14.38 | 365 | +0.03(+0.19%) |
Aug 14, 2003 | 14.32 | 14.39 | 14.31 | 14.36 | 10,606 | +0.07(+0.46%) |
Aug 13, 2003 | 14.18 | 14.29 | 14.18 | 14.29 | 24,503 | +0.12(+0.83%) |
Aug 12, 2003 | 14.13 | 14.25 | 14.13 | 14.17 | 7,314 | -0.02(-0.15%) |
Aug 11, 2003 | 14.16 | 14.20 | 14.16 | 14.19 | 3,291 | +0.07(+0.50%) |
Aug 08, 2003 | 14.17 | 14.17 | 14.12 | 14.12 | 2,194 | -0.04(-0.29%) |
Aug 07, 2003 | 14.12 | 14.16 | 14.12 | 14.16 | 1,097 | +0.05(+0.33%) |
Aug 06, 2003 | 14.08 | 14.12 | 14.06 | 14.12 | 13,166 | -0.03(-0.23%) |
Aug 05, 2003 | 14.08 | 14.20 | 14.08 | 14.15 | 13,531 | +0.10(+0.68%) |
Aug 04, 2003 | 14.07 | 14.07 | 13.99 | 14.05 | 2,194 | +0.05(+0.37%) |
Aug 01, 2003 | 13.92 | 14.00 | 13.89 | 14.00 | 10,971 | +0.09(+0.65%) |
Jul 31, 2003 | 13.91 | 13.91 | 13.91 | 13.91 | 1,828 | -0.03(-0.22%) |
Jul 30, 2003 | 13.90 | 13.97 | 13.90 | 13.94 | 8,777 | +0.13(+0.97%) |
Jul 29, 2003 | 13.83 | 13.83 | 13.72 | 13.81 | 8,411 | -0.06(-0.45%) |
Jul 28, 2003 | 13.87 | 13.90 | 13.87 | 13.87 | 3,657 | +0.00(+0.00%) |
Jul 25, 2003 | 13.87 | 13.87 | 13.87 | 13.87 | 1,828 | +0.12(+0.86%) |
Jul 24, 2003 | 13.81 | 13.81 | 13.75 | 13.75 | 10,971 | +0.01(+0.10%) |
Jul 23, 2003 | 13.82 | 13.82 | 13.74 | 13.74 | 4,022 | -0.13(-0.91%) |
Jul 22, 2003 | 13.82 | 13.89 | 13.82 | 13.87 | 2,560 | +0.11(+0.82%) |
Jul 21, 2003 | 13.86 | 13.87 | 13.75 | 13.75 | 15,360 | -0.04(-0.30%) |
Jul 18, 2003 | 13.81 | 13.81 | 13.73 | 13.79 | 10,240 | -0.01(-0.10%) |
Jul 17, 2003 | 13.79 | 13.81 | 13.79 | 13.81 | 731 | -0.06(-0.43%) |
Jul 16, 2003 | 13.84 | 13.94 | 13.84 | 13.87 | 3,291 | -0.04(-0.26%) |
Jul 15, 2003 | 13.87 | 13.90 | 13.87 | 13.90 | 1,462 | -0.04(-0.27%) |
Jul 14, 2003 | 13.80 | 13.97 | 13.78 | 13.94 | 16,091 | +0.19(+1.37%) |
Jul 11, 2003 | 13.89 | 13.94 | 13.75 | 13.75 | 6,948 | -0.14(-0.98%) |
Jul 10, 2003 | 13.89 | 13.93 | 13.89 | 13.89 | 8,411 | +0.07(+0.47%) |
Jul 09, 2003 | 13.64 | 13.82 | 13.64 | 13.82 | 2,925 | +0.18(+1.32%) |
Jul 08, 2003 | 13.60 | 13.64 | 13.60 | 13.64 | 14,994 | -0.26(-1.87%) |
Jul 07, 2003 | 13.94 | 13.94 | 13.90 | 13.90 | 5,851 | +0.03(+0.20%) |
Jul 03, 2003 | 13.97 | 13.97 | 13.88 | 13.88 | 2,194 | -0.09(-0.65%) |
Jul 02, 2003 | 13.96 | 13.97 | 13.96 | 13.97 | 1,828 | +0.03(+0.20%) |
Jul 01, 2003 | 14.22 | 14.26 | 13.88 | 13.94 | 32,915 | -0.37(-2.62%) |
Jun 30, 2003 | 14.66 | 14.66 | 14.31 | 14.31 | 18,652 | -0.38(-2.57%) |
Jun 27, 2003 | 14.77 | 14.77 | 14.69 | 14.69 | 8,411 | -0.01(-0.04%) |
Jun 26, 2003 | 14.59 | 14.70 | 14.59 | 14.70 | 1,828 | -0.07(-0.46%) |
Jun 25, 2003 | 14.47 | 14.77 | 14.44 | 14.77 | 5,851 | +0.34(+2.37%) |
Jun 24, 2003 | 14.42 | 14.42 | 14.42 | 14.42 | 0 | +0.00(+0.00%) |
Jun 23, 2003 | 14.63 | 14.67 | 14.42 | 14.42 | 3,657 | -0.14(-0.94%) |
Jun 20, 2003 | 14.56 | 14.56 | 14.56 | 14.56 | 365 | +0.07(+0.47%) |
Jun 19, 2003 | 14.45 | 14.49 | 14.45 | 14.49 | 2,925 | +0.03(+0.19%) |
Jun 18, 2003 | 14.52 | 14.52 | 14.45 | 14.46 | 10,240 | -0.16(-1.12%) |
Jun 17, 2003 | 14.49 | 14.71 | 14.49 | 14.63 | 6,583 | +0.27(+1.89%) |
Jun 16, 2003 | 14.49 | 14.57 | 14.36 | 14.36 | 9,143 | -0.07(-0.45%) |
Jun 13, 2003 | 14.49 | 14.49 | 14.26 | 14.42 | 17,920 | -0.21(-1.40%) |
Jun 12, 2003 | 14.01 | 14.70 | 14.01 | 14.63 | 29,989 | +0.77(+5.52%) |
Jun 11, 2003 | 13.19 | 13.99 | 13.12 | 13.86 | 47,910 | +0.65(+4.90%) |
Jun 10, 2003 | 13.40 | 13.40 | 13.21 | 13.21 | 21,212 | -0.32(-2.36%) |
Jun 09, 2003 | 13.67 | 13.67 | 13.40 | 13.53 | 29,258 | +0.10(+0.71%) |
Jun 06, 2003 | 14.20 | 14.22 | 13.43 | 13.44 | 33,281 | -0.77(-5.39%) |
Jun 05, 2003 | 14.22 | 14.22 | 14.11 | 14.20 | 24,503 | -0.08(-0.57%) |
Jun 04, 2003 | 14.36 | 14.41 | 14.29 | 14.29 | 2,925 | -0.14(-0.95%) |
Jun 03, 2003 | 14.56 | 14.56 | 14.34 | 14.42 | 6,948 | -0.14(-0.94%) |