Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 29, 2003 | 13.80 | 13.89 | 13.62 | 13.83 | 34,000 | +0.03(+0.20%) |
Aug 28, 2003 | 13.80 | 13.80 | 13.69 | 13.80 | 26,360 | +0.09(+0.68%) |
Aug 27, 2003 | 13.73 | 13.80 | 13.52 | 13.71 | 37,873 | -0.09(-0.67%) |
Aug 26, 2003 | 13.80 | 13.94 | 13.63 | 13.80 | 46,373 | -0.05(-0.34%) |
Aug 25, 2003 | 13.94 | 13.97 | 13.80 | 13.85 | 28,620 | -0.05(-0.33%) |
Aug 22, 2003 | 13.82 | 13.94 | 13.82 | 13.89 | 42,930 | -0.02(-0.13%) |
Aug 21, 2003 | 13.94 | 14.02 | 13.80 | 13.91 | 64,557 | -0.01(-0.07%) |
Aug 20, 2003 | 13.84 | 13.92 | 13.78 | 13.92 | 30,449 | +0.12(+0.88%) |
Aug 19, 2003 | 13.89 | 13.89 | 13.66 | 13.80 | 53,152 | -0.03(-0.20%) |
Aug 18, 2003 | 13.92 | 14.03 | 13.62 | 13.83 | 82,740 | -0.07(-0.47%) |
Aug 15, 2003 | 13.89 | 13.89 | 13.89 | 13.89 | 10,436 | +0.09(+0.67%) |
Aug 14, 2003 | 13.85 | 13.85 | 13.71 | 13.80 | 25,607 | +0.05(+0.34%) |
Aug 13, 2003 | 13.94 | 13.94 | 13.66 | 13.76 | 33,462 | -0.14(-1.00%) |
Aug 12, 2003 | 13.52 | 13.89 | 13.52 | 13.89 | 46,696 | +0.18(+1.29%) |
Aug 11, 2003 | 13.66 | 13.89 | 13.52 | 13.72 | 37,228 | +0.06(+0.41%) |
Aug 08, 2003 | 13.71 | 13.71 | 13.52 | 13.66 | 24,316 | +0.03(+0.20%) |
Aug 07, 2003 | 13.84 | 13.84 | 13.59 | 13.63 | 37,658 | -0.17(-1.21%) |
Aug 06, 2003 | 13.85 | 13.85 | 13.66 | 13.80 | 39,487 | -0.03(-0.20%) |
Aug 05, 2003 | 13.85 | 13.87 | 13.76 | 13.83 | 48,310 | +0.01(+0.07%) |
Aug 04, 2003 | 14.13 | 14.13 | 13.82 | 13.82 | 80,158 | -0.31(-2.17%) |
Aug 01, 2003 | 14.13 | 14.13 | 13.99 | 14.13 | 21,411 | +0.02(+0.13%) |
Jul 31, 2003 | 13.99 | 14.17 | 13.95 | 14.11 | 52,506 | +0.04(+0.26%) |
Jul 30, 2003 | 14.08 | 14.14 | 13.96 | 14.07 | 26,576 | +0.04(+0.26%) |
Jul 29, 2003 | 14.03 | 14.16 | 13.94 | 14.03 | 40,025 | -0.05(-0.33%) |
Jul 28, 2003 | 14.22 | 14.22 | 13.99 | 14.08 | 48,955 | -0.12(-0.85%) |
Jul 25, 2003 | 14.08 | 14.21 | 13.99 | 14.20 | 43,360 | +0.17(+1.19%) |
Jul 24, 2003 | 14.17 | 14.27 | 13.96 | 14.03 | 72,304 | -0.14(-0.98%) |
Jul 23, 2003 | 14.31 | 14.31 | 13.99 | 14.17 | 77,253 | +0.21(+1.53%) |
Jul 22, 2003 | 14.03 | 14.13 | 13.96 | 13.96 | 41,747 | -0.12(-0.86%) |
Jul 21, 2003 | 14.31 | 14.35 | 13.99 | 14.08 | 79,190 | -0.23(-1.62%) |
Jul 18, 2003 | 14.31 | 14.35 | 14.14 | 14.31 | 44,867 | +0.13(+0.92%) |
Jul 17, 2003 | 14.30 | 14.30 | 14.03 | 14.18 | 43,253 | -0.07(-0.52%) |
Jul 16, 2003 | 14.22 | 14.34 | 14.16 | 14.26 | 39,164 | +0.04(+0.26%) |
Jul 15, 2003 | 14.26 | 14.39 | 14.03 | 14.22 | 57,025 | -0.04(-0.26%) |
Jul 14, 2003 | 14.17 | 14.30 | 14.03 | 14.26 | 88,873 | +0.08(+0.59%) |
Jul 11, 2003 | 14.17 | 14.25 | 14.11 | 14.17 | 22,487 | -0.05(-0.33%) |
Jul 10, 2003 | 14.17 | 14.26 | 14.08 | 14.22 | 84,570 | +0.00(+0.00%) |
Jul 09, 2003 | 14.22 | 14.29 | 14.17 | 14.22 | 49,709 | -0.05(-0.33%) |
Jul 08, 2003 | 14.35 | 14.35 | 14.17 | 14.27 | 44,221 | +0.00(+0.00%) |
Jul 07, 2003 | 14.36 | 14.41 | 14.18 | 14.27 | 57,886 | -0.05(-0.32%) |
Jul 03, 2003 | 14.34 | 14.39 | 14.29 | 14.31 | 35,721 | +0.03(+0.20%) |
Jul 02, 2003 | 14.59 | 14.59 | 14.13 | 14.29 | 96,082 | +0.01(+0.07%) |
Jul 01, 2003 | 14.41 | 14.55 | 14.24 | 14.28 | 52,829 | -0.20(-1.41%) |
Jun 30, 2003 | 14.45 | 14.59 | 14.41 | 14.48 | 50,569 | -0.02(-0.13%) |
Jun 27, 2003 | 14.45 | 14.63 | 14.41 | 14.50 | 38,841 | -0.05(-0.32%) |
Jun 26, 2003 | 14.72 | 14.72 | 14.39 | 14.55 | 26,683 | -0.08(-0.57%) |
Jun 25, 2003 | 14.82 | 14.87 | 14.41 | 14.63 | 77,361 | -0.16(-1.07%) |
Jun 24, 2003 | 14.78 | 14.94 | 14.70 | 14.79 | 86,721 | -0.08(-0.56%) |
Jun 23, 2003 | 15.08 | 15.08 | 14.73 | 14.87 | 58,747 | -0.05(-0.31%) |
Jun 20, 2003 | 15.10 | 15.20 | 14.68 | 14.92 | 58,424 | -0.04(-0.25%) |
Jun 19, 2003 | 15.10 | 15.38 | 14.83 | 14.95 | 78,006 | +0.09(+0.63%) |
Jun 18, 2003 | 15.32 | 15.32 | 14.73 | 14.86 | 115,557 | -0.01(-0.06%) |
Jun 17, 2003 | 14.87 | 15.04 | 14.73 | 14.87 | 118,570 | +0.02(+0.13%) |
Jun 16, 2003 | 14.55 | 15.20 | 14.55 | 14.85 | 165,158 | +0.45(+3.10%) |