Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 29, 2003 | 15.63 | 15.64 | 15.38 | 15.45 | 15,684 | -0.17(-1.11%) |
Aug 28, 2003 | 15.78 | 15.78 | 15.39 | 15.62 | 25,335 | -0.09(-0.59%) |
Aug 27, 2003 | 15.83 | 15.83 | 15.42 | 15.71 | 27,576 | -0.07(-0.44%) |
Aug 26, 2003 | 15.09 | 15.81 | 15.06 | 15.78 | 76,007 | +0.60(+3.98%) |
Aug 25, 2003 | 15.09 | 15.33 | 15.07 | 15.18 | 34,125 | -0.05(-0.34%) |
Aug 22, 2003 | 15.62 | 15.96 | 15.20 | 15.23 | 48,948 | -0.69(-4.34%) |
Aug 21, 2003 | 15.82 | 16.10 | 15.68 | 15.92 | 41,537 | -0.05(-0.33%) |
Aug 20, 2003 | 16.01 | 16.09 | 15.86 | 15.97 | 24,991 | -0.04(-0.25%) |
Aug 19, 2003 | 15.66 | 16.01 | 15.38 | 16.01 | 89,451 | +0.49(+3.18%) |
Aug 18, 2003 | 15.18 | 15.52 | 15.11 | 15.52 | 53,429 | +0.39(+2.61%) |
Aug 15, 2003 | 15.29 | 15.38 | 15.13 | 15.13 | 21,716 | -0.13(-0.84%) |
Aug 14, 2003 | 15.13 | 15.34 | 15.00 | 15.25 | 60,323 | -0.09(-0.57%) |
Aug 13, 2003 | 15.43 | 15.43 | 15.14 | 15.34 | 39,641 | -0.09(-0.60%) |
Aug 12, 2003 | 15.00 | 15.43 | 15.00 | 15.43 | 36,711 | +0.28(+1.88%) |
Aug 11, 2003 | 15.09 | 15.15 | 14.94 | 15.15 | 75,662 | +0.06(+0.42%) |
Aug 08, 2003 | 15.26 | 15.49 | 15.09 | 15.09 | 37,055 | -0.20(-1.33%) |
Aug 07, 2003 | 15.09 | 15.38 | 15.04 | 15.29 | 50,499 | +0.20(+1.35%) |
Aug 06, 2003 | 15.23 | 15.37 | 15.04 | 15.09 | 47,224 | +0.01(+0.04%) |
Aug 05, 2003 | 15.06 | 15.58 | 15.03 | 15.08 | 71,354 | +0.05(+0.35%) |
Aug 04, 2003 | 15.09 | 15.12 | 14.97 | 15.03 | 75,145 | -0.06(-0.38%) |
Aug 01, 2003 | 15.20 | 15.21 | 14.85 | 15.09 | 89,701 | -0.12(-0.76%) |
Jul 31, 2003 | 15.46 | 15.46 | 15.09 | 15.20 | 44,639 | -0.17(-1.14%) |
Jul 30, 2003 | 15.75 | 15.75 | 15.09 | 15.38 | 49,120 | +0.05(+0.34%) |
Jul 29, 2003 | 15.67 | 15.81 | 15.24 | 15.32 | 113,408 | -0.71(-4.42%) |
Jul 28, 2003 | 15.79 | 16.09 | 15.62 | 16.03 | 31,885 | +0.21(+1.32%) |
Jul 25, 2003 | 15.68 | 15.84 | 15.65 | 15.82 | 40,158 | +0.15(+0.96%) |
Jul 24, 2003 | 15.86 | 16.09 | 15.67 | 15.67 | 43,605 | -0.06(-0.37%) |
Jul 23, 2003 | 15.84 | 16.07 | 15.64 | 15.73 | 34,987 | -0.23(-1.42%) |
Jul 22, 2003 | 15.69 | 15.96 | 15.64 | 15.96 | 29,644 | +0.42(+2.69%) |
Jul 21, 2003 | 15.71 | 15.76 | 15.51 | 15.54 | 47,569 | -0.31(-1.94%) |
Jul 18, 2003 | 16.04 | 16.04 | 15.71 | 15.85 | 32,057 | +0.04(+0.26%) |
Jul 17, 2003 | 16.11 | 16.23 | 15.80 | 15.80 | 34,125 | -0.30(-1.87%) |
Jul 16, 2003 | 16.11 | 16.23 | 16.05 | 16.11 | 29,300 | +0.00(+0.00%) |
Jul 15, 2003 | 16.23 | 16.24 | 16.04 | 16.11 | 22,405 | -0.01(-0.04%) |
Jul 14, 2003 | 16.01 | 16.30 | 16.01 | 16.11 | 33,953 | -0.10(-0.64%) |
Jul 11, 2003 | 15.97 | 16.24 | 15.97 | 16.22 | 29,279 | +0.20(+1.23%) |
Jul 10, 2003 | 16.03 | 16.30 | 15.97 | 16.02 | 32,919 | -0.23(-1.43%) |
Jul 09, 2003 | 16.40 | 16.45 | 15.94 | 16.25 | 110,995 | -0.16(-0.96%) |
Jul 08, 2003 | 16.24 | 16.48 | 16.10 | 16.41 | 94,794 | +0.16(+1.00%) |
Jul 07, 2003 | 16.25 | 16.25 | 15.98 | 16.25 | 74,111 | +0.12(+0.76%) |
Jul 03, 2003 | 15.98 | 16.22 | 15.98 | 16.12 | 15,167 | +0.09(+0.54%) |
Jul 02, 2003 | 15.94 | 16.25 | 15.64 | 16.04 | 91,347 | +0.42(+2.67%) |
Jul 01, 2003 | 15.84 | 15.95 | 15.45 | 15.62 | 78,765 | -0.03(-0.19%) |
Jun 30, 2003 | 16.19 | 16.19 | 14.66 | 15.65 | 150,057 | -0.16(-0.99%) |
Jun 27, 2003 | 15.86 | 16.24 | 15.80 | 15.80 | 47,397 | -0.44(-2.68%) |
Jun 26, 2003 | 15.96 | 16.30 | 15.67 | 16.24 | 60,840 | +0.32(+2.04%) |
Jun 25, 2003 | 15.61 | 15.96 | 15.61 | 15.91 | 33,608 | +0.13(+0.85%) |
Jun 24, 2003 | 15.73 | 16.07 | 15.56 | 15.78 | 96,690 | +0.12(+0.74%) |
Jun 23, 2003 | 15.81 | 16.19 | 15.67 | 15.67 | 46,018 | -0.40(-2.49%) |
Jun 20, 2003 | 16.25 | 16.25 | 15.85 | 16.07 | 45,328 | +0.16(+1.02%) |
Jun 19, 2003 | 15.93 | 16.25 | 15.88 | 15.90 | 45,501 | -0.24(-1.51%) |
Jun 18, 2003 | 16.25 | 16.25 | 16.03 | 16.15 | 28,265 | -0.19(-1.14%) |
Jun 17, 2003 | 16.36 | 16.38 | 16.07 | 16.33 | 28,093 | -0.05(-0.32%) |
Jun 16, 2003 | 16.20 | 16.39 | 16.01 | 16.39 | 53,774 | +0.43(+2.69%) |
Jun 13, 2003 | 16.24 | 16.25 | 15.96 | 15.96 | 47,914 | -0.21(-1.29%) |
Jun 12, 2003 | 16.25 | 16.47 | 16.07 | 16.16 | 56,531 | -0.19(-1.17%) |
Jun 11, 2003 | 16.53 | 16.53 | 16.07 | 16.36 | 65,838 | +0.11(+0.68%) |
Jun 10, 2003 | 16.51 | 16.56 | 16.18 | 16.25 | 79,454 | +0.01(+0.04%) |
Jun 09, 2003 | 16.62 | 16.62 | 16.12 | 16.24 | 66,872 | -0.08(-0.50%) |
Jun 06, 2003 | 16.58 | 16.77 | 16.32 | 16.32 | 57,221 | -0.14(-0.88%) |
Jun 05, 2003 | 16.53 | 16.54 | 16.36 | 16.47 | 33,781 | +0.02(+0.14%) |
Jun 04, 2003 | 16.52 | 16.52 | 16.12 | 16.44 | 42,398 | +0.20(+1.21%) |
Jun 03, 2003 | 16.56 | 16.56 | 16.11 | 16.25 | 42,226 | -0.24(-1.44%) |