Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 29, 2003 | 15.95 | 15.95 | 15.72 | 15.93 | 76,941 | -0.03(-0.20%) |
Aug 28, 2003 | 15.69 | 15.96 | 15.62 | 15.96 | 41,391 | +0.19(+1.22%) |
Aug 27, 2003 | 15.80 | 15.83 | 15.63 | 15.77 | 221,005 | +0.06(+0.41%) |
Aug 26, 2003 | 15.72 | 15.85 | 15.43 | 15.70 | 122,559 | +0.14(+0.88%) |
Aug 25, 2003 | 15.83 | 15.83 | 15.54 | 15.57 | 305,280 | -0.17(-1.07%) |
Aug 22, 2003 | 16.23 | 16.23 | 15.74 | 15.74 | 65,879 | -0.34(-2.10%) |
Aug 21, 2003 | 16.05 | 16.36 | 16.02 | 16.07 | 55,810 | -0.02(-0.10%) |
Aug 20, 2003 | 16.05 | 16.13 | 15.89 | 16.09 | 26,475 | +0.04(+0.25%) |
Aug 19, 2003 | 16.09 | 16.15 | 15.89 | 16.05 | 68,365 | +0.03(+0.20%) |
Aug 18, 2003 | 15.85 | 16.03 | 15.79 | 16.02 | 156,493 | +0.45(+2.89%) |
Aug 15, 2003 | 15.67 | 15.85 | 15.57 | 15.57 | 14,045 | -0.10(-0.67%) |
Aug 14, 2003 | 15.69 | 15.88 | 15.66 | 15.67 | 41,640 | -0.10(-0.61%) |
Aug 13, 2003 | 15.91 | 16.03 | 15.60 | 15.77 | 44,126 | -0.12(-0.76%) |
Aug 12, 2003 | 15.70 | 15.94 | 15.66 | 15.89 | 85,145 | +0.21(+1.33%) |
Aug 11, 2003 | 15.61 | 15.82 | 15.57 | 15.68 | 32,939 | +0.06(+0.36%) |
Aug 08, 2003 | 15.81 | 15.81 | 15.54 | 15.62 | 76,444 | -0.10(-0.67%) |
Aug 07, 2003 | 15.73 | 15.87 | 15.53 | 15.73 | 128,153 | -0.12(-0.76%) |
Aug 06, 2003 | 15.59 | 15.97 | 15.59 | 15.85 | 92,976 | +0.17(+1.08%) |
Aug 05, 2003 | 15.77 | 15.97 | 15.60 | 15.68 | 97,451 | -0.22(-1.37%) |
Aug 04, 2003 | 15.77 | 16.07 | 15.75 | 15.90 | 52,330 | +0.17(+1.07%) |
Aug 01, 2003 | 15.81 | 15.91 | 15.70 | 15.73 | 77,687 | -0.14(-0.91%) |
Jul 31, 2003 | 16.03 | 16.18 | 15.86 | 15.87 | 299,811 | -0.09(-0.55%) |
Jul 30, 2003 | 16.21 | 16.23 | 15.96 | 15.96 | 54,070 | -0.13(-0.80%) |
Jul 29, 2003 | 16.48 | 16.48 | 15.92 | 16.09 | 54,443 | -0.08(-0.50%) |
Jul 28, 2003 | 16.19 | 16.40 | 16.08 | 16.17 | 115,847 | +0.12(+0.75%) |
Jul 25, 2003 | 15.93 | 16.07 | 15.75 | 16.05 | 33,312 | +0.32(+2.05%) |
Jul 24, 2003 | 15.85 | 16.29 | 15.73 | 15.73 | 70,353 | -0.12(-0.76%) |
Jul 23, 2003 | 15.97 | 16.12 | 15.72 | 15.85 | 45,369 | -0.03(-0.20%) |
Jul 22, 2003 | 15.75 | 16.12 | 15.74 | 15.88 | 102,050 | +0.10(+0.61%) |
Jul 21, 2003 | 15.93 | 16.09 | 15.69 | 15.78 | 139,837 | -0.23(-1.41%) |
Jul 18, 2003 | 16.07 | 16.13 | 15.82 | 16.01 | 48,974 | +0.00(+0.00%) |
Jul 17, 2003 | 16.17 | 16.31 | 15.74 | 16.01 | 163,330 | -0.36(-2.21%) |
Jul 16, 2003 | 16.61 | 16.61 | 16.11 | 16.37 | 141,702 | -0.12(-0.73%) |
Jul 15, 2003 | 16.69 | 16.77 | 16.41 | 16.49 | 188,687 | -0.15(-0.92%) |
Jul 14, 2003 | 16.98 | 17.00 | 16.57 | 16.65 | 87,134 | -0.16(-0.96%) |
Jul 11, 2003 | 16.69 | 16.86 | 16.62 | 16.81 | 60,036 | +0.23(+1.41%) |
Jul 10, 2003 | 16.98 | 16.98 | 16.53 | 16.57 | 370,786 | -0.51(-2.97%) |
Jul 09, 2003 | 17.19 | 17.28 | 16.95 | 17.08 | 130,142 | -0.23(-1.30%) |
Jul 08, 2003 | 17.18 | 17.33 | 17.00 | 17.30 | 167,183 | +0.17(+0.99%) |
Jul 07, 2003 | 17.18 | 17.25 | 17.02 | 17.14 | 104,412 | +0.08(+0.47%) |
Jul 03, 2003 | 17.14 | 17.26 | 16.90 | 17.06 | 103,293 | +0.03(+0.19%) |
Jul 02, 2003 | 16.81 | 17.14 | 16.74 | 17.02 | 213,298 | +0.19(+1.15%) |
Jul 01, 2003 | 16.61 | 16.83 | 16.40 | 16.83 | 124,424 | +0.19(+1.11%) |
Jun 30, 2003 | 16.94 | 16.94 | 16.52 | 16.65 | 167,929 | -0.13(-0.77%) |
Jun 27, 2003 | 16.93 | 16.94 | 16.61 | 16.77 | 96,208 | -0.12(-0.71%) |
Jun 26, 2003 | 16.59 | 16.92 | 16.53 | 16.89 | 142,945 | +0.21(+1.25%) |
Jun 25, 2003 | 16.85 | 17.04 | 16.52 | 16.69 | 127,034 | -0.09(-0.53%) |
Jun 24, 2003 | 16.59 | 16.97 | 16.58 | 16.77 | 79,676 | +0.16(+0.97%) |
Jun 23, 2003 | 16.69 | 16.89 | 16.53 | 16.61 | 184,336 | -0.32(-1.90%) |
Jun 20, 2003 | 16.57 | 16.98 | 16.57 | 16.93 | 86,139 | +0.28(+1.69%) |
Jun 19, 2003 | 16.98 | 16.99 | 16.57 | 16.65 | 187,941 | -0.18(-1.10%) |
Jun 18, 2003 | 16.73 | 16.99 | 16.47 | 16.84 | 140,210 | +0.23(+1.36%) |
Jun 17, 2003 | 16.80 | 16.80 | 16.41 | 16.61 | 138,843 | -0.06(-0.34%) |
Jun 16, 2003 | 16.49 | 16.67 | 16.34 | 16.67 | 218,768 | +0.31(+1.87%) |
Jun 13, 2003 | 16.61 | 16.61 | 16.17 | 16.36 | 138,221 | -0.19(-1.12%) |
Jun 12, 2003 | 16.69 | 16.69 | 16.39 | 16.55 | 165,940 | -0.03(-0.19%) |
Jun 11, 2003 | 16.49 | 16.58 | 16.18 | 16.58 | 560,593 | +0.30(+1.83%) |
Jun 10, 2003 | 16.01 | 16.29 | 15.98 | 16.28 | 50,838 | +0.06(+0.40%) |
Jun 09, 2003 | 16.37 | 16.61 | 16.04 | 16.22 | 102,174 | -0.27(-1.66%) |
Jun 06, 2003 | 16.77 | 16.86 | 16.30 | 16.49 | 117,339 | -0.02(-0.10%) |
Jun 05, 2003 | 16.45 | 16.59 | 16.32 | 16.51 | 73,212 | +0.06(+0.34%) |
Jun 04, 2003 | 16.25 | 16.56 | 16.18 | 16.45 | 87,755 | +0.35(+2.20%) |
Jun 03, 2003 | 16.25 | 16.33 | 16.02 | 16.10 | 76,568 | -0.04(-0.25%) |