Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 29, 2003 | 15.26 | 15.34 | 15.18 | 15.33 | 242,513 | +0.02(+0.12%) |
Aug 28, 2003 | 15.03 | 15.31 | 14.97 | 15.31 | 857,814 | +0.25(+1.65%) |
Aug 27, 2003 | 15.07 | 15.13 | 15.04 | 15.06 | 256,845 | +0.06(+0.41%) |
Aug 26, 2003 | 14.98 | 15.03 | 14.82 | 15.00 | 415,461 | +0.01(+0.08%) |
Aug 25, 2003 | 15.04 | 15.05 | 14.94 | 14.98 | 184,381 | +0.00(+0.00%) |
Aug 22, 2003 | 15.28 | 15.28 | 14.98 | 14.98 | 581,484 | -0.24(-1.55%) |
Aug 21, 2003 | 15.18 | 15.28 | 15.13 | 15.22 | 649,600 | +0.14(+0.95%) |
Aug 20, 2003 | 14.98 | 15.14 | 14.97 | 15.08 | 603,545 | +0.07(+0.46%) |
Aug 19, 2003 | 15.08 | 15.12 | 14.94 | 15.01 | 421,902 | -0.07(-0.45%) |
Aug 18, 2003 | 15.09 | 15.13 | 15.03 | 15.08 | 171,981 | +0.00(+0.00%) |
Aug 15, 2003 | 15.04 | 15.09 | 14.98 | 15.08 | 380,678 | +0.05(+0.33%) |
Aug 14, 2003 | 15.11 | 15.11 | 14.94 | 15.03 | 1,191,149 | +0.06(+0.37%) |
Aug 13, 2003 | 15.06 | 15.08 | 14.95 | 14.97 | 351,853 | -0.01(-0.08%) |
Aug 12, 2003 | 14.91 | 14.99 | 14.82 | 14.98 | 1,641,715 | +0.11(+0.71%) |
Aug 11, 2003 | 14.87 | 15.00 | 14.83 | 14.88 | 487,442 | +0.07(+0.46%) |
Aug 08, 2003 | 14.87 | 14.87 | 14.67 | 14.81 | 1,052,662 | +0.04(+0.29%) |
Aug 07, 2003 | 14.41 | 14.77 | 14.38 | 14.77 | 789,054 | +0.36(+2.50%) |
Aug 06, 2003 | 14.13 | 14.44 | 14.13 | 14.41 | 476,975 | +0.25(+1.75%) |
Aug 05, 2003 | 14.25 | 14.36 | 14.16 | 14.16 | 1,217,880 | -0.06(-0.44%) |
Aug 04, 2003 | 14.29 | 14.33 | 14.12 | 14.22 | 405,477 | -0.15(-1.04%) |
Aug 01, 2003 | 14.44 | 14.44 | 14.26 | 14.37 | 690,180 | -0.04(-0.26%) |
Jul 31, 2003 | 14.44 | 14.65 | 14.35 | 14.41 | 990,182 | +0.11(+0.74%) |
Jul 30, 2003 | 14.28 | 14.36 | 14.23 | 14.30 | 225,605 | +0.02(+0.13%) |
Jul 29, 2003 | 14.41 | 14.51 | 14.26 | 14.28 | 723,836 | -0.21(-1.41%) |
Jul 28, 2003 | 14.53 | 14.57 | 14.43 | 14.49 | 737,040 | -0.06(-0.43%) |
Jul 25, 2003 | 14.35 | 14.55 | 14.35 | 14.55 | 1,440,426 | +0.13(+0.91%) |
Jul 24, 2003 | 14.62 | 14.69 | 14.38 | 14.42 | 325,283 | -0.14(-0.94%) |
Jul 23, 2003 | 14.75 | 14.75 | 14.39 | 14.56 | 896,623 | -0.08(-0.55%) |
Jul 22, 2003 | 14.62 | 14.75 | 14.53 | 14.64 | 203,543 | -0.04(-0.25%) |
Jul 21, 2003 | 14.85 | 14.89 | 14.61 | 14.67 | 266,023 | -0.08(-0.55%) |
Jul 18, 2003 | 14.47 | 14.82 | 14.47 | 14.75 | 260,387 | +0.33(+2.28%) |
Jul 17, 2003 | 14.33 | 14.53 | 14.25 | 14.43 | 285,830 | +0.09(+0.65%) |
Jul 16, 2003 | 14.45 | 14.52 | 14.28 | 14.33 | 169,566 | -0.14(-0.94%) |
Jul 15, 2003 | 14.50 | 14.62 | 14.41 | 14.47 | 867,154 | -0.12(-0.85%) |
Jul 14, 2003 | 14.80 | 14.80 | 14.54 | 14.59 | 208,857 | -0.13(-0.89%) |
Jul 11, 2003 | 14.61 | 14.80 | 14.59 | 14.72 | 429,309 | +0.04(+0.30%) |
Jul 10, 2003 | 14.90 | 14.90 | 14.55 | 14.68 | 391,950 | -0.22(-1.50%) |
Jul 09, 2003 | 14.87 | 14.95 | 14.76 | 14.90 | 235,750 | +0.15(+1.01%) |
Jul 08, 2003 | 14.69 | 14.83 | 14.68 | 14.75 | 389,051 | -0.02(-0.17%) |
Jul 07, 2003 | 14.94 | 14.94 | 14.75 | 14.78 | 1,115,464 | -0.10(-0.67%) |
Jul 03, 2003 | 14.90 | 14.94 | 14.78 | 14.88 | 257,328 | -0.02(-0.17%) |
Jul 02, 2003 | 14.85 | 14.95 | 14.81 | 14.90 | 225,766 | -0.02(-0.13%) |
Jul 01, 2003 | 14.84 | 14.97 | 14.71 | 14.92 | 359,583 | -0.01(-0.08%) |
Jun 30, 2003 | 15.09 | 15.11 | 14.94 | 14.94 | 149,437 | -0.09(-0.62%) |
Jun 27, 2003 | 15.08 | 15.15 | 14.98 | 15.03 | 145,572 | -0.06(-0.37%) |
Jun 26, 2003 | 15.12 | 15.23 | 15.03 | 15.08 | 678,908 | -0.07(-0.45%) |
Jun 25, 2003 | 15.21 | 15.39 | 15.09 | 15.15 | 114,332 | +0.02(+0.16%) |
Jun 24, 2003 | 15.19 | 15.21 | 15.10 | 15.13 | 91,465 | -0.01(-0.08%) |
Jun 23, 2003 | 15.15 | 15.20 | 15.05 | 15.14 | 290,983 | -0.04(-0.29%) |
Jun 20, 2003 | 15.31 | 15.31 | 15.15 | 15.18 | 1,947,997 | -0.13(-0.85%) |
Jun 19, 2003 | 15.27 | 15.43 | 15.21 | 15.31 | 334,301 | +0.08(+0.53%) |
Jun 18, 2003 | 15.28 | 15.38 | 15.16 | 15.23 | 290,017 | -0.09(-0.61%) |
Jun 17, 2003 | 15.38 | 15.49 | 15.28 | 15.33 | 155,073 | -0.15(-0.96%) |
Jun 16, 2003 | 15.52 | 15.52 | 15.29 | 15.48 | 706,606 | -0.01(-0.08%) |
Jun 13, 2003 | 15.71 | 15.71 | 15.36 | 15.49 | 796,300 | -0.27(-1.69%) |
Jun 12, 2003 | 15.99 | 16.02 | 15.60 | 15.75 | 339,132 | -0.14(-0.90%) |
Jun 11, 2003 | 15.56 | 15.90 | 15.48 | 15.90 | 1,629,960 | +0.45(+2.89%) |
Jun 10, 2003 | 15.35 | 15.46 | 15.32 | 15.45 | 113,044 | +0.09(+0.61%) |
Jun 09, 2003 | 15.31 | 15.38 | 15.25 | 15.36 | 249,437 | -0.02(-0.16%) |
Jun 06, 2003 | 15.43 | 15.61 | 15.31 | 15.38 | 396,620 | -0.03(-0.20%) |
Jun 05, 2003 | 15.46 | 15.46 | 15.31 | 15.41 | 255,073 | -0.08(-0.52%) |
Jun 04, 2003 | 15.43 | 15.52 | 15.31 | 15.49 | 893,402 | +0.10(+0.65%) |
Jun 03, 2003 | 15.29 | 15.39 | 15.18 | 15.39 | 919,972 | +0.11(+0.73%) |