Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 29, 2003 | 14.70 | 14.92 | 14.57 | 14.92 | 324,105 | +0.27(+1.84%) |
Aug 28, 2003 | 14.59 | 14.70 | 14.49 | 14.65 | 159,588 | +0.06(+0.41%) |
Aug 27, 2003 | 14.63 | 14.63 | 14.53 | 14.59 | 271,759 | -0.02(-0.16%) |
Aug 26, 2003 | 14.61 | 14.67 | 14.46 | 14.62 | 360,986 | -0.05(-0.32%) |
Aug 25, 2003 | 14.59 | 14.66 | 14.52 | 14.66 | 307,960 | +0.08(+0.56%) |
Aug 22, 2003 | 14.56 | 14.73 | 14.46 | 14.58 | 748,995 | -0.04(-0.24%) |
Aug 21, 2003 | 14.47 | 14.68 | 14.38 | 14.62 | 672,685 | +0.21(+1.47%) |
Aug 20, 2003 | 14.18 | 14.43 | 14.15 | 14.40 | 524,313 | +0.16(+1.11%) |
Aug 19, 2003 | 14.33 | 14.33 | 14.12 | 14.24 | 482,164 | -0.02(-0.16%) |
Aug 18, 2003 | 14.17 | 14.32 | 14.14 | 14.27 | 426,759 | +0.09(+0.62%) |
Aug 15, 2003 | 14.12 | 14.32 | 13.99 | 14.18 | 193,239 | +0.14(+1.01%) |
Aug 14, 2003 | 13.97 | 14.05 | 13.83 | 14.04 | 265,980 | +0.16(+1.14%) |
Aug 13, 2003 | 13.92 | 14.05 | 13.80 | 13.88 | 373,902 | -0.16(-1.13%) |
Aug 12, 2003 | 13.96 | 14.04 | 13.86 | 14.04 | 348,579 | +0.04(+0.25%) |
Aug 11, 2003 | 13.92 | 14.05 | 13.89 | 14.00 | 459,560 | +0.02(+0.17%) |
Aug 08, 2003 | 14.03 | 14.15 | 13.87 | 13.98 | 649,741 | -0.01(-0.04%) |
Aug 07, 2003 | 14.12 | 14.30 | 13.93 | 13.99 | 10,794,748 | -0.12(-0.88%) |
Aug 06, 2003 | 13.80 | 14.17 | 13.69 | 14.11 | 478,765 | +0.39(+2.83%) |
Aug 05, 2003 | 14.19 | 14.19 | 13.72 | 13.72 | 545,898 | -0.28(-2.02%) |
Aug 04, 2003 | 14.00 | 14.12 | 13.73 | 14.00 | 586,007 | -0.12(-0.83%) |
Aug 01, 2003 | 14.15 | 14.24 | 13.84 | 14.12 | 992,542 | -0.03(-0.21%) |
Jul 31, 2003 | 14.69 | 14.75 | 14.14 | 14.15 | 2,969,809 | -0.08(-0.58%) |
Jul 30, 2003 | 14.12 | 14.31 | 13.89 | 14.23 | 278,897 | +0.16(+1.17%) |
Jul 29, 2003 | 14.03 | 14.27 | 13.90 | 14.07 | 301,671 | +0.11(+0.76%) |
Jul 28, 2003 | 14.13 | 14.13 | 13.87 | 13.96 | 359,966 | -0.12(-0.84%) |
Jul 25, 2003 | 14.02 | 14.13 | 13.97 | 14.08 | 166,216 | +0.05(+0.33%) |
Jul 24, 2003 | 13.83 | 14.16 | 13.83 | 14.03 | 247,115 | +0.18(+1.32%) |
Jul 23, 2003 | 14.01 | 14.01 | 13.74 | 13.85 | 360,136 | -0.08(-0.59%) |
Jul 22, 2003 | 14.17 | 14.24 | 13.93 | 13.93 | 384,270 | -0.19(-1.37%) |
Jul 21, 2003 | 14.34 | 14.49 | 14.07 | 14.13 | 705,996 | -0.08(-0.58%) |
Jul 18, 2003 | 14.32 | 14.32 | 14.06 | 14.21 | 332,603 | +0.03(+0.21%) |
Jul 17, 2003 | 14.17 | 14.22 | 13.94 | 14.18 | 286,375 | -0.02(-0.12%) |
Jul 16, 2003 | 14.31 | 14.44 | 14.09 | 14.20 | 388,859 | -0.09(-0.66%) |
Jul 15, 2003 | 14.44 | 14.47 | 14.19 | 14.29 | 244,736 | -0.09(-0.65%) |
Jul 14, 2003 | 14.17 | 14.40 | 14.17 | 14.39 | 277,028 | +0.25(+1.75%) |
Jul 11, 2003 | 14.04 | 14.17 | 13.97 | 14.14 | 263,261 | +0.17(+1.22%) |
Jul 10, 2003 | 14.03 | 14.05 | 13.87 | 13.97 | 316,457 | -0.04(-0.25%) |
Jul 09, 2003 | 13.92 | 14.04 | 13.87 | 14.00 | 352,998 | +0.04(+0.30%) |
Jul 08, 2003 | 13.98 | 13.99 | 13.83 | 13.96 | 302,011 | +0.06(+0.42%) |
Jul 07, 2003 | 13.74 | 13.97 | 13.71 | 13.90 | 338,722 | +0.22(+1.59%) |
Jul 03, 2003 | 13.64 | 13.80 | 13.54 | 13.69 | 345,010 | +0.04(+0.30%) |
Jul 02, 2003 | 13.74 | 13.74 | 13.54 | 13.64 | 403,305 | -0.06(-0.43%) |
Jul 01, 2003 | 13.60 | 13.76 | 13.47 | 13.70 | 375,942 | +0.10(+0.74%) |
Jun 30, 2003 | 13.68 | 13.82 | 13.54 | 13.60 | 373,733 | -0.05(-0.35%) |
Jun 27, 2003 | 13.60 | 13.74 | 13.57 | 13.65 | 396,476 | +0.12(+0.87%) |
Jun 26, 2003 | 13.55 | 13.68 | 13.49 | 13.53 | 458,371 | +0.00(+0.00%) |
Jun 25, 2003 | 13.36 | 13.63 | 13.33 | 13.53 | 232,839 | +0.08(+0.57%) |
Jun 24, 2003 | 13.39 | 13.66 | 13.39 | 13.46 | 227,061 | +0.06(+0.48%) |
Jun 23, 2003 | 13.51 | 13.62 | 13.39 | 13.39 | 265,471 | -0.21(-1.56%) |
Jun 20, 2003 | 13.72 | 13.74 | 13.51 | 13.60 | 264,791 | +0.11(+0.78%) |
Jun 19, 2003 | 13.67 | 13.74 | 13.39 | 13.50 | 312,718 | -0.13(-0.95%) |
Jun 18, 2003 | 13.68 | 13.72 | 13.61 | 13.63 | 309,999 | -0.03(-0.22%) |
Jun 17, 2003 | 13.73 | 13.82 | 13.52 | 13.66 | 365,065 | -0.08(-0.60%) |
Jun 16, 2003 | 13.77 | 13.80 | 13.67 | 13.74 | 230,120 | +0.01(+0.04%) |
Jun 13, 2003 | 13.94 | 13.94 | 13.60 | 13.73 | 276,688 | -0.14(-1.02%) |
Jun 12, 2003 | 14.09 | 14.09 | 13.83 | 13.87 | 361,326 | -0.07(-0.51%) |
Jun 11, 2003 | 13.82 | 13.96 | 13.69 | 13.94 | 304,900 | +0.13(+0.94%) |
Jun 10, 2003 | 13.62 | 13.84 | 13.59 | 13.82 | 218,733 | +0.22(+1.60%) |
Jun 09, 2003 | 13.82 | 13.82 | 13.54 | 13.60 | 349,769 | -0.24(-1.70%) |
Jun 06, 2003 | 14.09 | 14.12 | 13.71 | 13.83 | 343,990 | -0.24(-1.71%) |
Jun 05, 2003 | 13.84 | 14.10 | 13.79 | 14.07 | 179,983 | +0.15(+1.06%) |
Jun 04, 2003 | 13.81 | 13.93 | 13.73 | 13.93 | 490,662 | +0.18(+1.32%) |
Jun 03, 2003 | 13.86 | 13.86 | 13.68 | 13.74 | 320,876 | -0.08(-0.60%) |