Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 29, 2003 | 17.40 | 18.08 | 17.40 | 18.03 | 777,866 | +0.57(+3.27%) |
Aug 28, 2003 | 17.62 | 17.64 | 17.12 | 17.46 | 593,715 | -0.16(-0.93%) |
Aug 27, 2003 | 17.40 | 17.63 | 17.30 | 17.62 | 734,155 | +0.20(+1.12%) |
Aug 26, 2003 | 17.71 | 17.77 | 17.04 | 17.43 | 944,263 | -0.28(-1.57%) |
Aug 25, 2003 | 17.94 | 17.94 | 17.57 | 17.71 | 517,924 | -0.33(-1.81%) |
Aug 22, 2003 | 18.50 | 18.62 | 17.98 | 18.03 | 831,005 | -0.45(-2.43%) |
Aug 21, 2003 | 18.05 | 18.61 | 18.05 | 18.48 | 1,158,290 | +0.53(+2.96%) |
Aug 20, 2003 | 17.76 | 18.07 | 17.65 | 17.95 | 1,068,173 | +0.07(+0.41%) |
Aug 19, 2003 | 17.76 | 17.93 | 17.40 | 17.88 | 1,442,352 | +0.70(+4.09%) |
Aug 18, 2003 | 16.91 | 17.35 | 16.91 | 17.18 | 834,923 | +0.47(+2.79%) |
Aug 15, 2003 | 16.82 | 16.89 | 16.52 | 16.71 | 358,996 | -0.17(-1.02%) |
Aug 14, 2003 | 16.53 | 16.99 | 16.29 | 16.88 | 1,368,520 | +0.36(+2.17%) |
Aug 13, 2003 | 15.72 | 17.50 | 15.72 | 16.52 | 3,107,180 | +0.90(+5.75%) |
Aug 12, 2003 | 15.19 | 15.75 | 15.04 | 15.62 | 1,285,995 | +0.81(+5.46%) |
Aug 11, 2003 | 15.03 | 15.15 | 14.70 | 14.82 | 941,692 | -0.39(-2.58%) |
Aug 08, 2003 | 14.95 | 15.21 | 14.83 | 15.21 | 382,872 | +0.24(+1.58%) |
Aug 07, 2003 | 14.96 | 15.01 | 14.77 | 14.97 | 836,760 | +0.05(+0.33%) |
Aug 06, 2003 | 15.14 | 15.19 | 14.84 | 14.92 | 743,093 | -0.21(-1.40%) |
Aug 05, 2003 | 15.35 | 15.40 | 15.07 | 15.13 | 960,180 | -0.20(-1.33%) |
Aug 04, 2003 | 15.62 | 15.62 | 15.25 | 15.34 | 660,935 | -0.29(-1.83%) |
Aug 01, 2003 | 15.67 | 15.91 | 15.57 | 15.62 | 785,090 | -0.04(-0.26%) |
Jul 31, 2003 | 15.72 | 15.91 | 15.61 | 15.66 | 585,267 | +0.11(+0.68%) |
Jul 30, 2003 | 15.44 | 15.61 | 15.26 | 15.56 | 884,267 | +0.29(+1.87%) |
Jul 29, 2003 | 15.44 | 15.48 | 15.09 | 15.27 | 1,396,927 | -0.08(-0.53%) |
Jul 28, 2003 | 15.75 | 15.81 | 15.27 | 15.35 | 1,260,283 | -0.38(-2.44%) |
Jul 25, 2003 | 15.42 | 15.76 | 15.40 | 15.74 | 1,411,987 | +0.30(+1.96%) |
Jul 24, 2003 | 15.52 | 15.93 | 15.27 | 15.44 | 2,064,596 | +0.33(+2.16%) |
Jul 23, 2003 | 14.78 | 15.11 | 14.64 | 15.11 | 1,209,347 | +0.33(+2.21%) |
Jul 22, 2003 | 14.34 | 14.82 | 14.22 | 14.78 | 1,296,648 | +0.39(+2.72%) |
Jul 21, 2003 | 14.50 | 14.62 | 14.20 | 14.39 | 860,758 | -0.02(-0.11%) |
Jul 18, 2003 | 14.33 | 14.47 | 14.02 | 14.41 | 919,530 | +0.12(+0.86%) |
Jul 17, 2003 | 14.17 | 14.50 | 14.15 | 14.28 | 1,489,737 | +0.26(+1.86%) |
Jul 16, 2003 | 14.21 | 14.29 | 13.96 | 14.02 | 783,743 | -0.05(-0.35%) |
Jul 15, 2003 | 14.46 | 14.49 | 13.86 | 14.07 | 1,108,946 | -0.17(-1.20%) |
Jul 14, 2003 | 14.47 | 14.57 | 14.10 | 14.24 | 1,441,250 | -0.02(-0.17%) |
Jul 11, 2003 | 13.68 | 14.30 | 13.67 | 14.27 | 2,406,451 | +0.74(+5.43%) |
Jul 10, 2003 | 13.26 | 13.56 | 13.24 | 13.53 | 1,637,033 | +0.20(+1.47%) |
Jul 09, 2003 | 13.48 | 13.60 | 13.31 | 13.34 | 1,834,530 | -0.11(-0.79%) |
Jul 08, 2003 | 13.36 | 13.65 | 13.34 | 13.44 | 1,774,657 | +0.08(+0.61%) |
Jul 07, 2003 | 13.38 | 13.72 | 13.23 | 13.36 | 2,077,942 | +0.13(+0.99%) |
Jul 03, 2003 | 12.82 | 13.39 | 12.78 | 13.23 | 1,814,327 | +0.25(+1.95%) |
Jul 02, 2003 | 13.38 | 13.38 | 12.70 | 12.98 | 5,144,840 | -0.45(-3.35%) |
Jul 01, 2003 | 13.95 | 13.97 | 13.27 | 13.43 | 2,764,346 | -0.52(-3.75%) |
Jun 30, 2003 | 14.17 | 14.29 | 13.76 | 13.95 | 3,613,350 | +0.12(+0.89%) |
Jun 27, 2003 | 14.29 | 14.74 | 12.96 | 13.83 | 7,426,402 | -2.11(-13.22%) |
Jun 26, 2003 | 15.93 | 16.06 | 15.77 | 15.93 | 790,477 | -0.09(-0.56%) |
Jun 25, 2003 | 15.94 | 16.26 | 15.86 | 16.02 | 464,295 | +0.08(+0.51%) |
Jun 24, 2003 | 16.40 | 16.50 | 15.89 | 15.94 | 760,357 | -0.46(-2.79%) |
Jun 23, 2003 | 16.60 | 16.74 | 16.09 | 16.40 | 706,483 | -0.20(-1.23%) |
Jun 20, 2003 | 16.59 | 16.63 | 16.42 | 16.60 | 1,226,244 | +0.02(+0.15%) |
Jun 19, 2003 | 17.03 | 17.13 | 16.42 | 16.58 | 584,165 | -0.32(-1.89%) |
Jun 18, 2003 | 17.15 | 17.23 | 16.74 | 16.90 | 2,414,532 | -1.25(-6.89%) |
Jun 17, 2003 | 17.56 | 18.36 | 17.22 | 18.15 | 1,566,630 | +1.00(+5.81%) |
Jun 16, 2003 | 16.33 | 17.15 | 16.29 | 17.15 | 1,374,887 | +1.23(+7.75%) |
Jun 13, 2003 | 16.29 | 16.29 | 15.66 | 15.92 | 743,215 | -0.13(-0.81%) |
Jun 12, 2003 | 15.93 | 16.42 | 15.90 | 16.05 | 652,609 | +0.41(+2.61%) |
Jun 11, 2003 | 15.40 | 15.70 | 14.87 | 15.64 | 739,787 | +0.22(+1.43%) |
Jun 10, 2003 | 15.89 | 15.89 | 15.27 | 15.42 | 859,289 | -0.12(-0.79%) |
Jun 09, 2003 | 15.58 | 15.72 | 15.44 | 15.54 | 887,940 | -0.10(-0.63%) |
Jun 06, 2003 | 15.52 | 15.92 | 15.47 | 15.64 | 1,261,262 | +0.23(+1.48%) |
Jun 05, 2003 | 14.77 | 15.47 | 14.42 | 15.41 | 1,467,453 | +0.59(+3.97%) |
Jun 04, 2003 | 14.35 | 14.88 | 14.21 | 14.82 | 1,516,184 | +0.48(+3.36%) |
Jun 03, 2003 | 14.62 | 14.62 | 14.22 | 14.34 | 994,709 | -0.24(-1.62%) |