Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 29, 2003 | 15.18 | 15.35 | 15.04 | 15.21 | 153,200 | +0.06(+0.40%) |
Aug 28, 2003 | 14.73 | 15.19 | 14.73 | 15.15 | 414,200 | +0.52(+3.55%) |
Aug 27, 2003 | 14.24 | 14.98 | 14.08 | 14.63 | 285,100 | +0.29(+2.02%) |
Aug 26, 2003 | 14.12 | 14.34 | 13.73 | 14.34 | 354,800 | +0.11(+0.77%) |
Aug 25, 2003 | 14.25 | 14.39 | 14.05 | 14.23 | 301,500 | -0.08(-0.56%) |
Aug 22, 2003 | 15.05 | 15.30 | 14.30 | 14.31 | 614,800 | -0.55(-3.70%) |
Aug 21, 2003 | 14.66 | 14.93 | 14.58 | 14.86 | 202,500 | +0.26(+1.78%) |
Aug 20, 2003 | 14.34 | 14.68 | 14.04 | 14.60 | 240,400 | +0.37(+2.60%) |
Aug 19, 2003 | 14.37 | 14.41 | 14.10 | 14.23 | 323,800 | +0.12(+0.85%) |
Aug 18, 2003 | 13.40 | 14.18 | 13.23 | 14.11 | 450,000 | +0.90(+6.81%) |
Aug 15, 2003 | 13.40 | 13.49 | 13.12 | 13.21 | 135,600 | -0.11(-0.83%) |
Aug 14, 2003 | 13.02 | 13.44 | 12.98 | 13.32 | 303,100 | +0.21(+1.60%) |
Aug 13, 2003 | 13.28 | 13.58 | 13.04 | 13.11 | 391,400 | -0.18(-1.35%) |
Aug 12, 2003 | 12.49 | 13.51 | 12.42 | 13.29 | 712,300 | +0.73(+5.81%) |
Aug 11, 2003 | 12.49 | 12.66 | 12.22 | 12.56 | 573,200 | +0.04(+0.32%) |
Aug 08, 2003 | 12.89 | 13.21 | 12.43 | 12.52 | 377,200 | -0.26(-2.03%) |
Aug 07, 2003 | 12.55 | 13.09 | 12.30 | 12.78 | 363,900 | +0.35(+2.82%) |
Aug 06, 2003 | 12.92 | 13.00 | 12.30 | 12.43 | 408,600 | -0.64(-4.90%) |
Aug 05, 2003 | 13.82 | 13.90 | 13.03 | 13.07 | 321,400 | -0.84(-6.04%) |
Aug 04, 2003 | 14.50 | 14.59 | 12.80 | 13.91 | 747,900 | -0.65(-4.46%) |
Aug 01, 2003 | 15.40 | 15.51 | 14.47 | 14.56 | 303,754 | -0.84(-5.45%) |
Jul 31, 2003 | 14.98 | 15.55 | 14.96 | 15.40 | 255,400 | +0.58(+3.91%) |
Jul 30, 2003 | 15.00 | 15.00 | 14.65 | 14.82 | 165,600 | -0.27(-1.79%) |
Jul 29, 2003 | 15.14 | 15.27 | 14.38 | 15.09 | 216,800 | -0.01(-0.07%) |
Jul 28, 2003 | 14.54 | 15.55 | 14.29 | 15.10 | 441,000 | +0.35(+2.37%) |
Jul 25, 2003 | 14.84 | 15.21 | 14.28 | 14.75 | 207,700 | -0.16(-1.07%) |
Jul 24, 2003 | 15.09 | 15.41 | 14.75 | 14.91 | 341,200 | -0.12(-0.80%) |
Jul 23, 2003 | 14.57 | 15.04 | 14.42 | 15.03 | 170,200 | +0.50(+3.44%) |
Jul 22, 2003 | 14.50 | 14.63 | 14.21 | 14.53 | 379,900 | +0.03(+0.23%) |
Jul 21, 2003 | 15.10 | 15.17 | 14.45 | 14.50 | 530,800 | -0.60(-4.00%) |
Jul 18, 2003 | 15.33 | 15.61 | 14.83 | 15.10 | 351,700 | -0.25(-1.63%) |
Jul 17, 2003 | 16.10 | 16.25 | 15.00 | 15.35 | 413,500 | -0.80(-4.95%) |
Jul 16, 2003 | 16.32 | 16.34 | 15.96 | 16.15 | 330,100 | -0.10(-0.62%) |
Jul 15, 2003 | 16.55 | 16.61 | 16.19 | 16.25 | 224,600 | -0.17(-1.04%) |
Jul 14, 2003 | 16.64 | 16.95 | 16.38 | 16.42 | 322,000 | -0.18(-1.08%) |
Jul 11, 2003 | 16.23 | 16.70 | 16.20 | 16.60 | 243,800 | +0.34(+2.09%) |
Jul 10, 2003 | 16.45 | 16.60 | 16.08 | 16.26 | 199,100 | -0.30(-1.81%) |
Jul 09, 2003 | 16.45 | 16.75 | 16.24 | 16.56 | 609,700 | +0.14(+0.85%) |
Jul 08, 2003 | 16.40 | 16.65 | 16.22 | 16.42 | 518,300 | +0.07(+0.43%) |
Jul 07, 2003 | 16.40 | 16.59 | 16.28 | 16.35 | 390,700 | +0.40(+2.51%) |
Jul 03, 2003 | 15.73 | 16.18 | 15.73 | 15.95 | 244,500 | +0.30(+1.92%) |
Jul 02, 2003 | 15.64 | 16.10 | 15.34 | 15.65 | 619,420 | +0.01(+0.06%) |
Jul 01, 2003 | 16.08 | 16.14 | 15.27 | 15.64 | 585,800 | -0.12(-0.76%) |
Jun 30, 2003 | 16.37 | 16.65 | 15.71 | 15.76 | 611,600 | -0.66(-4.02%) |
Jun 27, 2003 | 16.10 | 16.75 | 15.77 | 16.42 | 1,197,300 | +0.72(+4.59%) |
Jun 26, 2003 | 16.08 | 16.20 | 15.58 | 15.70 | 650,500 | -0.24(-1.51%) |
Jun 25, 2003 | 16.46 | 16.73 | 15.80 | 15.94 | 837,400 | -0.27(-1.67%) |
Jun 24, 2003 | 15.16 | 16.39 | 14.98 | 16.21 | 986,600 | +1.00(+6.57%) |
Jun 23, 2003 | 15.51 | 15.79 | 14.50 | 15.21 | 1,026,000 | -0.43(-2.75%) |
Jun 20, 2003 | 15.35 | 15.95 | 15.14 | 15.64 | 997,100 | +0.16(+1.03%) |
Jun 19, 2003 | 17.04 | 17.15 | 15.25 | 15.48 | 1,873,300 | -1.49(-8.78%) |
Jun 18, 2003 | 17.87 | 17.95 | 16.75 | 16.97 | 1,259,800 | -0.87(-4.88%) |
Jun 17, 2003 | 18.34 | 18.40 | 17.65 | 17.84 | 586,100 | -0.30(-1.65%) |
Jun 16, 2003 | 17.76 | 18.58 | 17.75 | 18.14 | 1,182,700 | +0.35(+1.97%) |
Jun 13, 2003 | 18.73 | 18.78 | 17.62 | 17.79 | 1,071,800 | -0.74(-3.99%) |
Jun 12, 2003 | 17.60 | 18.74 | 17.53 | 18.53 | 1,707,200 | +0.93(+5.28%) |
Jun 11, 2003 | 17.10 | 17.85 | 16.62 | 17.60 | 2,041,400 | +0.60(+3.53%) |
Jun 10, 2003 | 17.10 | 17.15 | 16.03 | 17.00 | 3,197,700 | +1.04(+6.52%) |
Jun 09, 2003 | 16.99 | 17.19 | 15.43 | 15.96 | 2,725,200 | +0.10(+0.63%) |
Jun 06, 2003 | 16.10 | 16.85 | 15.52 | 15.86 | 2,024,800 | +0.34(+2.19%) |
Jun 05, 2003 | 14.57 | 15.56 | 14.32 | 15.52 | 1,707,200 | +0.91(+6.23%) |
Jun 04, 2003 | 13.74 | 14.65 | 13.14 | 14.61 | 1,670,600 | +0.86(+6.25%) |
Jun 03, 2003 | 14.69 | 14.74 | 13.66 | 13.75 | 2,486,100 | -1.15(-7.72%) |