Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 29, 2003 | 15.45 | 15.61 | 15.41 | 15.57 | 7,635 | +0.07(+0.43%) |
Aug 28, 2003 | 15.51 | 15.59 | 15.45 | 15.51 | 40,000 | -0.16(-1.00%) |
Aug 27, 2003 | 15.50 | 15.69 | 15.42 | 15.66 | 8,796 | +0.27(+1.76%) |
Aug 26, 2003 | 15.39 | 15.49 | 15.35 | 15.39 | 13,610 | -0.16(-1.01%) |
Aug 25, 2003 | 15.46 | 15.57 | 15.42 | 15.55 | 6,307 | +0.10(+0.62%) |
Aug 22, 2003 | 15.75 | 15.75 | 15.36 | 15.45 | 49,959 | -0.20(-1.31%) |
Aug 21, 2003 | 15.61 | 15.75 | 15.51 | 15.66 | 41,992 | +0.14(+0.93%) |
Aug 20, 2003 | 15.62 | 15.63 | 15.51 | 15.51 | 10,290 | -0.05(-0.35%) |
Aug 19, 2003 | 15.63 | 15.63 | 15.51 | 15.57 | 48,133 | +0.05(+0.31%) |
Aug 18, 2003 | 15.54 | 15.63 | 15.45 | 15.52 | 18,423 | +0.15(+0.98%) |
Aug 15, 2003 | 15.55 | 15.71 | 15.37 | 15.37 | 39,502 | -0.28(-1.77%) |
Aug 14, 2003 | 15.18 | 15.65 | 15.15 | 15.65 | 56,764 | +0.52(+3.47%) |
Aug 13, 2003 | 15.13 | 15.18 | 15.08 | 15.12 | 16,431 | -0.02(-0.16%) |
Aug 12, 2003 | 15.21 | 15.21 | 15.06 | 15.15 | 37,511 | -0.01(-0.04%) |
Aug 11, 2003 | 15.13 | 15.16 | 15.03 | 15.15 | 123,654 | +0.07(+0.48%) |
Aug 08, 2003 | 15.09 | 15.21 | 15.08 | 15.08 | 74,690 | -0.01(-0.08%) |
Aug 07, 2003 | 15.03 | 15.13 | 15.03 | 15.09 | 35,685 | +0.02(+0.16%) |
Aug 06, 2003 | 14.97 | 15.18 | 14.96 | 15.07 | 85,313 | +0.07(+0.44%) |
Aug 05, 2003 | 15.02 | 15.16 | 14.97 | 15.00 | 59,918 | +0.04(+0.24%) |
Aug 04, 2003 | 15.06 | 15.12 | 14.94 | 14.97 | 90,458 | +0.01(+0.08%) |
Aug 01, 2003 | 15.04 | 15.15 | 14.94 | 14.95 | 62,573 | -0.02(-0.12%) |
Jul 31, 2003 | 14.90 | 15.11 | 14.86 | 14.97 | 63,403 | -0.01(-0.04%) |
Jul 30, 2003 | 14.92 | 15.00 | 14.88 | 14.98 | 29,544 | +0.10(+0.65%) |
Jul 29, 2003 | 15.06 | 15.06 | 14.86 | 14.88 | 82,823 | -0.08(-0.52%) |
Jul 28, 2003 | 14.88 | 14.98 | 14.88 | 14.96 | 60,748 | -0.01(-0.04%) |
Jul 25, 2003 | 15.07 | 15.07 | 14.89 | 14.97 | 34,191 | +0.05(+0.36%) |
Jul 24, 2003 | 14.91 | 15.17 | 14.91 | 14.91 | 33,029 | -0.11(-0.72%) |
Jul 23, 2003 | 14.58 | 15.12 | 14.58 | 15.02 | 48,963 | -0.27(-1.77%) |
Jul 22, 2003 | 14.87 | 15.29 | 14.87 | 15.29 | 20,747 | +0.42(+2.84%) |
Jul 21, 2003 | 15.29 | 15.29 | 14.61 | 14.87 | 44,482 | -0.24(-1.59%) |
Jul 18, 2003 | 15.14 | 15.21 | 15.00 | 15.11 | 24,564 | -0.13(-0.87%) |
Jul 17, 2003 | 15.32 | 15.38 | 15.17 | 15.24 | 29,544 | -0.19(-1.21%) |
Jul 16, 2003 | 15.33 | 15.53 | 15.32 | 15.43 | 45,644 | -0.26(-1.65%) |
Jul 15, 2003 | 15.62 | 15.71 | 15.30 | 15.69 | 59,752 | +0.16(+1.01%) |
Jul 14, 2003 | 15.26 | 15.63 | 15.26 | 15.53 | 34,855 | +0.36(+2.34%) |
Jul 11, 2003 | 15.07 | 15.48 | 15.07 | 15.18 | 21,411 | +0.10(+0.68%) |
Jul 10, 2003 | 15.28 | 15.28 | 14.85 | 15.07 | 60,416 | -0.30(-1.96%) |
Jul 09, 2003 | 15.30 | 15.53 | 15.18 | 15.38 | 50,291 | +0.16(+1.07%) |
Jul 08, 2003 | 15.29 | 15.33 | 15.04 | 15.21 | 142,409 | +0.04(+0.24%) |
Jul 07, 2003 | 15.00 | 15.31 | 14.99 | 15.18 | 84,815 | +0.15(+1.00%) |
Jul 03, 2003 | 15.19 | 15.34 | 15.00 | 15.03 | 24,730 | -0.17(-1.11%) |
Jul 02, 2003 | 14.78 | 15.19 | 14.78 | 15.19 | 113,695 | +0.22(+1.45%) |
Jul 01, 2003 | 14.77 | 15.06 | 14.36 | 14.98 | 87,138 | -0.14(-0.96%) |
Jun 30, 2003 | 14.69 | 15.13 | 14.23 | 15.12 | 417,602 | +0.59(+4.06%) |
Jun 27, 2003 | 14.13 | 14.87 | 14.13 | 14.53 | 180,418 | +0.33(+2.33%) |
Jun 26, 2003 | 14.27 | 14.60 | 14.16 | 14.20 | 203,157 | +0.00(+0.00%) |
Jun 25, 2003 | 13.97 | 14.47 | 13.97 | 14.20 | 80,001 | +0.25(+1.81%) |
Jun 24, 2003 | 14.01 | 14.16 | 13.95 | 13.95 | 40,166 | -0.04(-0.31%) |
Jun 23, 2003 | 13.95 | 14.28 | 13.95 | 13.99 | 90,458 | +0.02(+0.18%) |
Jun 20, 2003 | 13.96 | 14.12 | 13.92 | 13.97 | 39,336 | +0.01(+0.04%) |
Jun 19, 2003 | 13.97 | 14.24 | 13.95 | 13.96 | 71,536 | -0.05(-0.39%) |
Jun 18, 2003 | 13.92 | 14.15 | 13.92 | 14.01 | 129,629 | +0.07(+0.52%) |
Jun 17, 2003 | 14.06 | 14.27 | 13.92 | 13.94 | 28,050 | -0.13(-0.90%) |
Jun 16, 2003 | 14.04 | 14.10 | 13.98 | 14.07 | 136,102 | -0.08(-0.60%) |
Jun 13, 2003 | 14.43 | 14.46 | 14.06 | 14.15 | 20,083 | -0.22(-1.55%) |
Jun 12, 2003 | 14.17 | 14.43 | 14.13 | 14.38 | 21,909 | -0.02(-0.17%) |
Jun 11, 2003 | 14.40 | 14.40 | 14.15 | 14.40 | 44,150 | +0.06(+0.42%) |
Jun 10, 2003 | 14.32 | 14.36 | 14.17 | 14.34 | 53,113 | -0.01(-0.04%) |
Jun 09, 2003 | 14.46 | 14.43 | 14.35 | 14.35 | 18,863 | -0.11(-0.79%) |
Jun 06, 2003 | 14.71 | 14.71 | 14.46 | 14.46 | 94,773 | -0.15(-1.03%) |
Jun 05, 2003 | 14.52 | 14.79 | 14.47 | 14.61 | 47,967 | +0.06(+0.41%) |
Jun 04, 2003 | 14.42 | 14.79 | 14.38 | 14.55 | 75,022 | -0.05(-0.37%) |
Jun 03, 2003 | 14.13 | 14.60 | 14.03 | 14.60 | 100,749 | +0.52(+3.72%) |