Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 29, 2003 | 17.42 | 17.82 | 17.09 | 17.61 | 311,230 | +0.11(+0.63%) |
Aug 28, 2003 | 17.00 | 17.50 | 16.95 | 17.50 | 348,899 | +0.41(+2.37%) |
Aug 27, 2003 | 16.30 | 17.17 | 16.30 | 17.10 | 444,429 | +0.73(+4.45%) |
Aug 26, 2003 | 16.08 | 16.56 | 15.64 | 16.37 | 341,409 | +0.40(+2.48%) |
Aug 25, 2003 | 16.01 | 16.22 | 15.80 | 15.97 | 226,448 | -0.03(-0.17%) |
Aug 22, 2003 | 16.27 | 16.64 | 15.92 | 16.00 | 521,938 | -0.26(-1.59%) |
Aug 21, 2003 | 15.55 | 16.26 | 15.55 | 16.26 | 309,493 | +0.64(+4.07%) |
Aug 20, 2003 | 15.42 | 15.72 | 15.18 | 15.62 | 281,269 | +0.25(+1.62%) |
Aug 19, 2003 | 15.11 | 15.38 | 14.78 | 15.37 | 256,192 | +0.46(+3.09%) |
Aug 18, 2003 | 14.91 | 15.18 | 14.55 | 14.91 | 314,595 | +0.07(+0.50%) |
Aug 15, 2003 | 14.44 | 15.02 | 14.41 | 14.84 | 257,278 | +0.46(+3.20%) |
Aug 14, 2003 | 13.91 | 14.38 | 13.73 | 14.38 | 261,294 | +0.66(+4.84%) |
Aug 13, 2003 | 14.25 | 14.32 | 13.66 | 13.72 | 579,581 | -0.56(-3.94%) |
Aug 12, 2003 | 14.27 | 14.36 | 14.11 | 14.28 | 272,258 | +0.04(+0.26%) |
Aug 11, 2003 | 14.32 | 14.43 | 14.15 | 14.24 | 211,684 | -0.03(-0.19%) |
Aug 08, 2003 | 14.32 | 14.47 | 14.09 | 14.27 | 211,358 | +0.08(+0.58%) |
Aug 07, 2003 | 14.32 | 14.51 | 13.86 | 14.19 | 324,040 | -0.11(-0.77%) |
Aug 06, 2003 | 14.79 | 14.90 | 14.26 | 14.30 | 181,723 | -0.50(-3.36%) |
Aug 05, 2003 | 14.79 | 15.48 | 14.72 | 14.79 | 326,971 | -0.06(-0.37%) |
Aug 04, 2003 | 14.40 | 14.98 | 13.88 | 14.85 | 541,695 | +0.39(+2.68%) |
Aug 01, 2003 | 14.86 | 14.87 | 14.21 | 14.46 | 380,923 | -0.34(-2.30%) |
Jul 31, 2003 | 14.83 | 15.25 | 14.79 | 14.80 | 449,097 | -0.21(-1.41%) |
Jul 30, 2003 | 14.93 | 15.12 | 14.70 | 15.02 | 293,644 | +0.02(+0.12%) |
Jul 29, 2003 | 14.77 | 15.24 | 14.77 | 15.00 | 648,840 | +0.13(+0.87%) |
Jul 28, 2003 | 15.44 | 15.60 | 14.55 | 14.87 | 646,886 | -0.62(-3.99%) |
Jul 25, 2003 | 16.16 | 16.16 | 15.28 | 15.49 | 486,223 | -0.25(-1.58%) |
Jul 24, 2003 | 16.35 | 16.42 | 15.36 | 15.73 | 602,486 | -0.53(-3.23%) |
Jul 23, 2003 | 15.98 | 16.26 | 15.91 | 16.26 | 240,886 | +0.25(+1.55%) |
Jul 22, 2003 | 15.43 | 16.15 | 15.37 | 16.01 | 265,528 | +0.57(+3.70%) |
Jul 21, 2003 | 15.93 | 16.12 | 15.38 | 15.44 | 159,469 | -0.72(-4.45%) |
Jul 18, 2003 | 15.66 | 16.16 | 15.65 | 16.16 | 215,701 | +0.52(+3.30%) |
Jul 17, 2003 | 16.53 | 16.53 | 15.57 | 15.64 | 242,948 | -0.94(-5.67%) |
Jul 16, 2003 | 16.66 | 16.67 | 16.46 | 16.58 | 279,640 | +0.00(+0.00%) |
Jul 15, 2003 | 16.67 | 16.67 | 16.45 | 16.58 | 236,543 | -0.05(-0.27%) |
Jul 14, 2003 | 16.67 | 16.81 | 16.44 | 16.63 | 296,032 | +0.01(+0.05%) |
Jul 11, 2003 | 16.77 | 16.89 | 16.47 | 16.62 | 280,075 | -0.05(-0.28%) |
Jul 10, 2003 | 17.04 | 17.04 | 16.42 | 16.66 | 398,184 | -0.37(-2.16%) |
Jul 09, 2003 | 16.92 | 17.07 | 16.25 | 17.03 | 259,232 | +0.20(+1.20%) |
Jul 08, 2003 | 16.54 | 16.90 | 16.33 | 16.83 | 366,811 | +0.25(+1.50%) |
Jul 07, 2003 | 16.50 | 16.75 | 16.35 | 16.58 | 235,784 | +0.18(+1.08%) |
Jul 03, 2003 | 16.54 | 16.66 | 16.39 | 16.40 | 152,304 | -0.35(-2.11%) |
Jul 02, 2003 | 16.18 | 16.76 | 16.04 | 16.76 | 307,447 | +0.74(+4.60%) |
Jul 01, 2003 | 15.96 | 16.28 | 15.71 | 16.02 | 264,768 | +0.17(+1.05%) |
Jun 30, 2003 | 15.89 | 16.20 | 15.76 | 15.85 | 760,327 | -0.06(-0.35%) |
Jun 27, 2003 | 15.61 | 16.07 | 15.60 | 15.91 | 296,467 | +0.16(+0.99%) |
Jun 26, 2003 | 15.94 | 15.95 | 15.62 | 15.75 | 120,388 | +0.08(+0.53%) |
Jun 25, 2003 | 15.52 | 16.00 | 15.38 | 15.67 | 196,812 | +0.00(+0.00%) |
Jun 24, 2003 | 15.29 | 15.84 | 15.29 | 15.67 | 337,609 | +0.30(+1.98%) |
Jun 23, 2003 | 16.41 | 16.42 | 15.30 | 15.37 | 504,243 | -0.75(-4.63%) |
Jun 20, 2003 | 16.03 | 16.52 | 15.66 | 16.11 | 1,233,632 | -0.01(-0.06%) |
Jun 19, 2003 | 16.27 | 16.58 | 15.76 | 16.12 | 237,955 | -0.40(-2.40%) |
Jun 18, 2003 | 16.44 | 16.63 | 16.18 | 16.52 | 242,840 | +0.07(+0.45%) |
Jun 17, 2003 | 16.21 | 16.50 | 16.10 | 16.44 | 123,319 | +0.18(+1.13%) |
Jun 16, 2003 | 16.04 | 16.40 | 16.04 | 16.26 | 255,107 | +0.18(+1.15%) |
Jun 13, 2003 | 16.04 | 16.34 | 16.02 | 16.07 | 217,980 | -0.04(-0.23%) |
Jun 12, 2003 | 15.38 | 16.36 | 15.38 | 16.11 | 396,230 | +0.63(+4.05%) |
Jun 11, 2003 | 15.71 | 15.71 | 15.12 | 15.49 | 338,912 | -0.10(-0.65%) |
Jun 10, 2003 | 15.89 | 16.25 | 15.35 | 15.59 | 368,331 | -0.53(-3.31%) |
Jun 09, 2003 | 15.82 | 16.12 | 15.71 | 16.12 | 463,860 | +0.08(+0.52%) |
Jun 06, 2003 | 15.71 | 16.21 | 15.71 | 16.04 | 546,906 | +0.38(+2.41%) |
Jun 05, 2003 | 15.39 | 15.80 | 15.37 | 15.66 | 364,206 | +0.18(+1.19%) |
Jun 04, 2003 | 15.66 | 15.78 | 15.38 | 15.48 | 377,992 | -0.19(-1.23%) |
Jun 03, 2003 | 15.38 | 15.80 | 15.15 | 15.67 | 392,756 | +0.26(+1.67%) |