Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 29, 2003 | 17.26 | 17.42 | 17.25 | 17.28 | 16,551 | +0.00(+0.00%) |
Aug 28, 2003 | 17.16 | 17.30 | 17.16 | 17.28 | 40,750 | +0.14(+0.84%) |
Aug 27, 2003 | 16.99 | 17.16 | 16.91 | 17.13 | 31,531 | +0.11(+0.67%) |
Aug 26, 2003 | 16.94 | 17.04 | 16.71 | 17.02 | 29,960 | +0.02(+0.11%) |
Aug 25, 2003 | 16.73 | 17.04 | 16.71 | 17.00 | 29,331 | +0.26(+1.54%) |
Aug 22, 2003 | 17.23 | 17.28 | 16.71 | 16.74 | 56,568 | -0.44(-2.56%) |
Aug 21, 2003 | 17.23 | 17.28 | 16.99 | 17.18 | 36,350 | +0.00(+0.00%) |
Aug 20, 2003 | 17.23 | 17.66 | 17.18 | 17.18 | 42,845 | -0.14(-0.83%) |
Aug 19, 2003 | 16.75 | 17.34 | 16.75 | 17.33 | 74,272 | +0.71(+4.25%) |
Aug 18, 2003 | 16.30 | 16.87 | 16.30 | 16.62 | 72,177 | +0.36(+2.23%) |
Aug 15, 2003 | 16.08 | 16.49 | 16.07 | 16.26 | 78,986 | +0.17(+1.07%) |
Aug 14, 2003 | 15.51 | 16.08 | 15.51 | 16.08 | 88,100 | +0.57(+3.69%) |
Aug 13, 2003 | 15.56 | 15.64 | 15.46 | 15.51 | 22,522 | -0.01(-0.06%) |
Aug 12, 2003 | 15.61 | 15.63 | 15.35 | 15.52 | 51,540 | -0.13(-0.85%) |
Aug 11, 2003 | 15.87 | 15.87 | 15.27 | 15.66 | 116,175 | -0.23(-1.44%) |
Aug 08, 2003 | 15.99 | 15.99 | 15.85 | 15.88 | 34,569 | -0.06(-0.36%) |
Aug 07, 2003 | 15.87 | 15.96 | 15.80 | 15.94 | 68,825 | +0.10(+0.60%) |
Aug 06, 2003 | 15.85 | 15.96 | 15.85 | 15.85 | 25,979 | +0.00(+0.00%) |
Aug 05, 2003 | 16.09 | 16.25 | 15.85 | 15.85 | 61,178 | -0.30(-1.83%) |
Aug 04, 2003 | 16.13 | 16.28 | 15.85 | 16.14 | 45,464 | +0.11(+0.65%) |
Aug 01, 2003 | 16.13 | 16.13 | 15.45 | 16.04 | 62,225 | -0.14(-0.89%) |
Jul 31, 2003 | 15.99 | 16.56 | 15.99 | 16.18 | 100,357 | +0.10(+0.59%) |
Jul 30, 2003 | 15.89 | 16.08 | 15.85 | 16.08 | 111,775 | +0.16(+1.02%) |
Jul 29, 2003 | 15.75 | 15.96 | 15.74 | 15.92 | 59,816 | +0.15(+0.97%) |
Jul 28, 2003 | 15.32 | 15.82 | 15.32 | 15.77 | 446,370 | +0.43(+2.80%) |
Jul 25, 2003 | 15.18 | 15.37 | 15.18 | 15.34 | 23,779 | +0.16(+1.07%) |
Jul 24, 2003 | 15.37 | 15.41 | 15.18 | 15.18 | 26,398 | -0.21(-1.36%) |
Jul 23, 2003 | 15.37 | 15.39 | 15.18 | 15.39 | 19,484 | -0.04(-0.25%) |
Jul 22, 2003 | 15.20 | 15.46 | 15.18 | 15.43 | 18,437 | +0.27(+1.76%) |
Jul 21, 2003 | 15.21 | 15.21 | 15.08 | 15.16 | 107,376 | -0.05(-0.31%) |
Jul 18, 2003 | 15.13 | 15.22 | 15.03 | 15.21 | 49,235 | +0.08(+0.50%) |
Jul 17, 2003 | 15.32 | 15.33 | 15.13 | 15.13 | 49,445 | -0.24(-1.55%) |
Jul 16, 2003 | 15.32 | 15.37 | 15.28 | 15.37 | 41,169 | +0.05(+0.31%) |
Jul 15, 2003 | 15.37 | 15.51 | 15.32 | 15.32 | 26,084 | -0.08(-0.50%) |
Jul 14, 2003 | 15.27 | 15.59 | 15.27 | 15.40 | 46,616 | +0.05(+0.31%) |
Jul 11, 2003 | 15.29 | 15.56 | 15.27 | 15.35 | 23,989 | +0.03(+0.19%) |
Jul 10, 2003 | 15.61 | 15.66 | 15.31 | 15.32 | 40,855 | -0.43(-2.73%) |
Jul 09, 2003 | 15.70 | 15.92 | 15.51 | 15.75 | 56,149 | +0.01(+0.06%) |
Jul 08, 2003 | 15.56 | 15.75 | 15.37 | 15.74 | 28,074 | +0.19(+1.23%) |
Jul 07, 2003 | 15.37 | 15.56 | 15.27 | 15.55 | 37,188 | +0.12(+0.80%) |
Jul 03, 2003 | 15.40 | 15.54 | 15.40 | 15.43 | 7,437 | +0.01(+0.06%) |
Jul 02, 2003 | 15.19 | 15.50 | 15.19 | 15.42 | 62,330 | +0.24(+1.57%) |
Jul 01, 2003 | 15.13 | 15.35 | 15.08 | 15.18 | 446,055 | +0.10(+0.63%) |
Jun 30, 2003 | 15.33 | 15.39 | 14.89 | 15.08 | 95,433 | -0.25(-1.62%) |
Jun 27, 2003 | 15.42 | 15.44 | 15.23 | 15.33 | 25,351 | -0.18(-1.17%) |
Jun 26, 2003 | 15.37 | 15.56 | 15.20 | 15.51 | 29,227 | +0.24(+1.56%) |
Jun 25, 2003 | 15.21 | 15.44 | 15.16 | 15.27 | 16,132 | +0.04(+0.25%) |
Jun 24, 2003 | 15.27 | 15.35 | 15.20 | 15.24 | 19,380 | -0.04(-0.25%) |
Jun 23, 2003 | 15.48 | 15.54 | 15.16 | 15.27 | 39,074 | -0.29(-1.84%) |
Jun 20, 2003 | 15.37 | 15.77 | 15.37 | 15.56 | 64,739 | +0.17(+1.12%) |
Jun 19, 2003 | 15.79 | 16.20 | 15.37 | 15.39 | 26,189 | -0.40(-2.54%) |
Jun 18, 2003 | 16.08 | 16.08 | 15.78 | 15.79 | 18,018 | -0.32(-2.01%) |
Jun 17, 2003 | 16.25 | 16.25 | 15.94 | 16.11 | 38,760 | -0.13(-0.82%) |
Jun 16, 2003 | 15.23 | 16.32 | 15.23 | 16.25 | 55,521 | +1.07(+7.04%) |
Jun 13, 2003 | 15.23 | 15.29 | 15.14 | 15.18 | 121,099 | -0.07(-0.44%) |
Jun 12, 2003 | 15.66 | 15.66 | 15.23 | 15.24 | 33,731 | -0.49(-3.09%) |
Jun 11, 2003 | 15.85 | 15.99 | 15.73 | 15.73 | 22,313 | -0.06(-0.36%) |
Jun 10, 2003 | 15.32 | 15.94 | 15.25 | 15.79 | 32,579 | +0.43(+2.80%) |
Jun 09, 2003 | 15.70 | 15.74 | 15.36 | 15.36 | 29,751 | -0.42(-2.66%) |
Jun 06, 2003 | 16.04 | 16.37 | 15.75 | 15.78 | 23,256 | -0.28(-1.72%) |
Jun 05, 2003 | 16.17 | 16.32 | 16.05 | 16.06 | 22,418 | -0.11(-0.65%) |
Jun 04, 2003 | 16.16 | 16.64 | 16.08 | 16.16 | 83,596 | -0.02(-0.12%) |
Jun 03, 2003 | 15.66 | 16.18 | 15.66 | 16.18 | 55,835 | +0.49(+3.10%) |