Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 29, 2003 | 23.25 | 24.14 | 23.08 | 23.70 | 368,653 | +0.21(+0.88%) |
Aug 28, 2003 | 22.86 | 23.52 | 22.50 | 23.50 | 866,620 | +0.62(+2.71%) |
Aug 27, 2003 | 22.23 | 22.94 | 22.05 | 22.88 | 657,831 | +0.78(+3.52%) |
Aug 26, 2003 | 22.14 | 22.44 | 21.33 | 22.10 | 324,399 | -0.11(-0.49%) |
Aug 25, 2003 | 22.68 | 22.71 | 21.82 | 22.21 | 329,372 | -0.54(-2.37%) |
Aug 22, 2003 | 23.66 | 23.99 | 22.64 | 22.75 | 558,867 | -0.64(-2.75%) |
Aug 21, 2003 | 22.96 | 23.66 | 22.90 | 23.39 | 300,140 | +0.75(+3.31%) |
Aug 20, 2003 | 22.15 | 22.96 | 22.09 | 22.64 | 295,877 | +0.32(+1.41%) |
Aug 19, 2003 | 21.92 | 22.42 | 21.83 | 22.32 | 446,607 | +0.21(+0.94%) |
Aug 18, 2003 | 20.70 | 22.15 | 20.70 | 22.12 | 659,049 | +1.41(+6.80%) |
Aug 15, 2003 | 20.98 | 21.07 | 20.69 | 20.71 | 222,390 | -0.24(-1.13%) |
Aug 14, 2003 | 20.54 | 20.98 | 20.44 | 20.95 | 444,780 | +0.36(+1.77%) |
Aug 13, 2003 | 19.85 | 20.94 | 19.68 | 20.58 | 540,293 | +0.78(+3.93%) |
Aug 12, 2003 | 18.77 | 19.85 | 18.64 | 19.80 | 438,385 | +1.02(+5.41%) |
Aug 11, 2003 | 17.87 | 18.88 | 17.87 | 18.79 | 311,711 | +0.84(+4.66%) |
Aug 08, 2003 | 18.33 | 18.34 | 17.66 | 17.95 | 525,676 | -0.24(-1.30%) |
Aug 07, 2003 | 18.63 | 18.86 | 17.88 | 18.19 | 329,575 | -0.48(-2.59%) |
Aug 06, 2003 | 18.76 | 18.98 | 18.52 | 18.67 | 254,160 | -0.25(-1.30%) |
Aug 05, 2003 | 18.99 | 19.21 | 18.85 | 18.92 | 369,567 | -0.17(-0.88%) |
Aug 04, 2003 | 19.16 | 19.40 | 18.77 | 19.08 | 259,235 | +0.01(+0.05%) |
Aug 01, 2003 | 19.19 | 19.25 | 18.87 | 19.07 | 232,844 | -0.16(-0.82%) |
Jul 31, 2003 | 18.92 | 19.70 | 18.78 | 19.23 | 676,203 | +0.76(+4.11%) |
Jul 30, 2003 | 18.97 | 19.11 | 18.00 | 18.47 | 483,249 | -0.88(-4.53%) |
Jul 29, 2003 | 20.19 | 20.26 | 19.19 | 19.35 | 624,437 | -0.78(-3.87%) |
Jul 28, 2003 | 19.22 | 20.38 | 19.04 | 20.13 | 815,666 | +0.72(+3.71%) |
Jul 25, 2003 | 19.47 | 19.67 | 18.88 | 19.41 | 944,776 | -0.04(-0.20%) |
Jul 24, 2003 | 19.07 | 19.69 | 19.01 | 19.45 | 552,168 | +0.49(+2.60%) |
Jul 23, 2003 | 18.13 | 18.96 | 17.91 | 18.96 | 535,826 | +0.81(+4.45%) |
Jul 22, 2003 | 16.65 | 18.18 | 16.57 | 18.15 | 875,451 | +1.66(+10.04%) |
Jul 21, 2003 | 17.14 | 17.14 | 16.14 | 16.49 | 361,650 | -0.54(-3.18%) |
Jul 18, 2003 | 17.18 | 17.34 | 16.01 | 17.03 | 567,393 | -0.19(-1.09%) |
Jul 17, 2003 | 18.44 | 18.48 | 16.92 | 17.22 | 582,619 | -1.51(-8.04%) |
Jul 16, 2003 | 18.91 | 18.98 | 18.24 | 18.73 | 295,369 | -0.00(-0.01%) |
Jul 15, 2003 | 18.13 | 18.96 | 18.11 | 18.73 | 699,143 | +0.64(+3.54%) |
Jul 14, 2003 | 17.82 | 18.20 | 17.51 | 18.09 | 384,589 | +0.80(+4.62%) |
Jul 11, 2003 | 17.25 | 17.69 | 17.14 | 17.29 | 211,935 | +0.05(+0.29%) |
Jul 10, 2003 | 17.09 | 17.72 | 16.98 | 17.24 | 288,569 | -0.24(-1.35%) |
Jul 09, 2003 | 16.92 | 17.65 | 16.80 | 17.48 | 602,412 | +0.64(+3.80%) |
Jul 08, 2003 | 15.57 | 17.00 | 15.57 | 16.84 | 449,855 | +1.17(+7.48%) |
Jul 07, 2003 | 14.79 | 15.74 | 14.66 | 15.66 | 483,858 | +1.18(+8.16%) |
Jul 03, 2003 | 14.96 | 15.02 | 14.48 | 14.48 | 285,321 | -0.64(-4.23%) |
Jul 02, 2003 | 14.03 | 15.15 | 14.03 | 15.12 | 665,545 | +1.08(+7.72%) |
Jul 01, 2003 | 14.04 | 14.15 | 13.36 | 14.04 | 379,108 | -0.05(-0.35%) |
Jun 30, 2003 | 14.33 | 14.55 | 14.00 | 14.09 | 129,313 | -0.24(-1.65%) |
Jun 27, 2003 | 14.06 | 14.63 | 14.06 | 14.32 | 200,262 | +0.15(+1.04%) |
Jun 26, 2003 | 13.61 | 14.53 | 13.56 | 14.18 | 336,782 | +0.62(+4.58%) |
Jun 25, 2003 | 13.46 | 13.89 | 13.46 | 13.56 | 305,316 | +0.09(+0.66%) |
Jun 24, 2003 | 13.71 | 13.79 | 13.24 | 13.47 | 182,702 | -0.25(-1.80%) |
Jun 23, 2003 | 14.29 | 14.29 | 13.65 | 13.71 | 130,125 | -0.53(-3.73%) |
Jun 20, 2003 | 14.95 | 15.05 | 14.04 | 14.25 | 339,522 | -0.59(-3.98%) |
Jun 19, 2003 | 15.24 | 15.76 | 14.84 | 14.84 | 326,733 | -0.44(-2.90%) |
Jun 18, 2003 | 14.85 | 15.40 | 14.55 | 15.28 | 355,763 | +0.55(+3.75%) |
Jun 17, 2003 | 13.87 | 14.85 | 13.68 | 14.73 | 365,202 | +0.92(+6.63%) |
Jun 16, 2003 | 13.28 | 13.93 | 13.21 | 13.81 | 167,071 | +0.54(+4.08%) |
Jun 13, 2003 | 14.16 | 14.18 | 13.20 | 13.27 | 293,136 | -0.92(-6.46%) |
Jun 12, 2003 | 14.06 | 14.31 | 13.76 | 14.19 | 163,519 | +0.04(+0.29%) |
Jun 11, 2003 | 14.17 | 14.19 | 13.65 | 14.15 | 212,239 | -0.12(-0.84%) |
Jun 10, 2003 | 14.49 | 14.64 | 13.44 | 14.27 | 390,172 | -0.30(-2.03%) |
Jun 09, 2003 | 15.19 | 15.27 | 14.38 | 14.56 | 268,776 | -0.81(-5.26%) |
Jun 06, 2003 | 16.01 | 16.58 | 15.36 | 15.37 | 691,530 | -0.50(-3.17%) |
Jun 05, 2003 | 13.47 | 15.91 | 13.47 | 15.87 | 698,838 | +1.06(+7.19%) |
Jun 04, 2003 | 13.79 | 14.83 | 13.62 | 14.81 | 377,687 | +1.05(+7.66%) |
Jun 03, 2003 | 13.65 | 13.77 | 13.20 | 13.75 | 284,305 | +0.05(+0.36%) |