Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 29, 2003 | 15.30 | 17.10 | 15.30 | 16.50 | 2,141,400 | +2.06(+14.27%) |
Aug 28, 2003 | 14.09 | 14.49 | 14.09 | 14.44 | 91,100 | +0.35(+2.48%) |
Aug 27, 2003 | 14.15 | 14.20 | 13.99 | 14.09 | 115,300 | -0.06(-0.42%) |
Aug 26, 2003 | 14.40 | 14.42 | 13.98 | 14.15 | 131,100 | -0.29(-2.01%) |
Aug 25, 2003 | 14.68 | 14.74 | 14.35 | 14.44 | 58,600 | -0.24(-1.63%) |
Aug 22, 2003 | 14.80 | 14.93 | 14.61 | 14.68 | 59,200 | -0.11(-0.74%) |
Aug 21, 2003 | 14.70 | 14.80 | 14.57 | 14.79 | 79,400 | +0.19(+1.30%) |
Aug 20, 2003 | 14.60 | 14.73 | 14.50 | 14.60 | 94,800 | +0.00(+0.00%) |
Aug 19, 2003 | 14.80 | 14.82 | 14.45 | 14.60 | 96,500 | -0.20(-1.35%) |
Aug 18, 2003 | 14.98 | 15.12 | 14.72 | 14.80 | 89,100 | -0.10(-0.67%) |
Aug 15, 2003 | 14.80 | 14.96 | 14.70 | 14.90 | 515,700 | +0.10(+0.68%) |
Aug 14, 2003 | 14.98 | 14.98 | 14.69 | 14.80 | 117,900 | -0.18(-1.20%) |
Aug 13, 2003 | 14.92 | 15.01 | 14.85 | 14.98 | 119,400 | +0.06(+0.40%) |
Aug 12, 2003 | 14.62 | 15.00 | 14.60 | 14.92 | 149,200 | +0.40(+2.75%) |
Aug 11, 2003 | 14.25 | 14.54 | 14.25 | 14.52 | 102,300 | +0.27(+1.89%) |
Aug 08, 2003 | 14.32 | 14.32 | 14.00 | 14.25 | 222,800 | +0.08(+0.56%) |
Aug 07, 2003 | 13.75 | 14.17 | 13.62 | 14.17 | 364,400 | +0.42(+3.05%) |
Aug 06, 2003 | 13.84 | 14.04 | 13.60 | 13.75 | 119,100 | -0.09(-0.65%) |
Aug 05, 2003 | 13.80 | 13.85 | 13.60 | 13.84 | 143,400 | -0.01(-0.07%) |
Aug 04, 2003 | 13.68 | 14.05 | 13.68 | 13.85 | 510,100 | +0.17(+1.24%) |
Aug 01, 2003 | 14.10 | 14.10 | 13.60 | 13.68 | 183,500 | -0.52(-3.66%) |
Jul 31, 2003 | 13.90 | 14.26 | 13.85 | 14.20 | 122,000 | +0.36(+2.60%) |
Jul 30, 2003 | 13.91 | 13.94 | 13.65 | 13.84 | 326,800 | -0.01(-0.07%) |
Jul 29, 2003 | 13.80 | 14.25 | 13.80 | 13.85 | 648,700 | -0.26(-1.84%) |
Jul 28, 2003 | 13.75 | 14.15 | 13.55 | 14.11 | 504,900 | +0.30(+2.17%) |
Jul 25, 2003 | 13.75 | 13.90 | 13.75 | 13.81 | 142,900 | -0.01(-0.07%) |
Jul 24, 2003 | 13.82 | 14.10 | 13.79 | 13.82 | 191,600 | +0.06(+0.44%) |
Jul 23, 2003 | 14.05 | 14.05 | 13.75 | 13.76 | 196,600 | -0.28(-1.99%) |
Jul 22, 2003 | 13.67 | 14.16 | 13.65 | 14.04 | 235,800 | +0.42(+3.08%) |
Jul 21, 2003 | 13.93 | 14.02 | 13.50 | 13.62 | 409,700 | -0.31(-2.23%) |
Jul 18, 2003 | 14.14 | 14.18 | 13.80 | 13.93 | 279,400 | -0.22(-1.55%) |
Jul 17, 2003 | 14.45 | 14.50 | 14.15 | 14.15 | 205,800 | -0.29(-2.01%) |
Jul 16, 2003 | 14.57 | 14.73 | 14.40 | 14.44 | 321,900 | -0.10(-0.69%) |
Jul 15, 2003 | 14.95 | 15.00 | 14.45 | 14.54 | 280,700 | -0.41(-2.74%) |
Jul 14, 2003 | 14.10 | 14.95 | 14.10 | 14.95 | 409,600 | +0.87(+6.18%) |
Jul 11, 2003 | 13.59 | 14.13 | 13.59 | 14.08 | 254,300 | +0.49(+3.61%) |
Jul 10, 2003 | 13.40 | 13.63 | 13.29 | 13.59 | 309,400 | +0.16(+1.19%) |
Jul 09, 2003 | 13.50 | 13.57 | 13.37 | 13.43 | 605,000 | -0.12(-0.89%) |
Jul 08, 2003 | 13.22 | 13.61 | 12.86 | 13.55 | 421,600 | +0.33(+2.50%) |
Jul 07, 2003 | 12.57 | 13.22 | 12.57 | 13.22 | 316,500 | +0.60(+4.75%) |
Jul 03, 2003 | 12.20 | 12.62 | 12.20 | 12.62 | 278,000 | +0.36(+2.94%) |
Jul 02, 2003 | 12.42 | 12.48 | 12.25 | 12.26 | 390,100 | -0.18(-1.45%) |
Jul 01, 2003 | 12.71 | 12.71 | 12.28 | 12.44 | 295,100 | -0.26(-2.05%) |
Jun 30, 2003 | 12.70 | 13.09 | 12.70 | 12.70 | 383,100 | +0.09(+0.71%) |
Jun 27, 2003 | 12.55 | 12.75 | 12.51 | 12.61 | 231,100 | +0.11(+0.88%) |
Jun 26, 2003 | 12.29 | 12.63 | 12.29 | 12.50 | 308,700 | +0.25(+2.04%) |
Jun 25, 2003 | 12.45 | 12.59 | 12.25 | 12.25 | 809,900 | -0.14(-1.13%) |
Jun 24, 2003 | 12.24 | 12.45 | 12.24 | 12.39 | 347,600 | +0.14(+1.14%) |
Jun 23, 2003 | 12.40 | 12.41 | 12.17 | 12.25 | 281,700 | -0.20(-1.61%) |
Jun 20, 2003 | 12.16 | 12.58 | 12.16 | 12.45 | 237,100 | +0.35(+2.89%) |
Jun 19, 2003 | 12.48 | 12.50 | 12.09 | 12.10 | 425,100 | -0.34(-2.73%) |
Jun 18, 2003 | 12.09 | 12.50 | 12.08 | 12.44 | 253,800 | +0.25(+2.05%) |
Jun 17, 2003 | 12.17 | 12.20 | 11.65 | 12.19 | 1,114,600 | -0.29(-2.32%) |
Jun 16, 2003 | 12.07 | 12.60 | 12.07 | 12.48 | 354,800 | +0.21(+1.71%) |
Jun 13, 2003 | 12.65 | 12.65 | 12.10 | 12.27 | 325,300 | -0.35(-2.77%) |
Jun 12, 2003 | 11.99 | 12.62 | 11.99 | 12.62 | 270,600 | +0.59(+4.90%) |
Jun 11, 2003 | 12.17 | 12.35 | 12.00 | 12.03 | 168,600 | -0.06(-0.50%) |
Jun 10, 2003 | 12.18 | 12.19 | 12.02 | 12.09 | 174,900 | -0.01(-0.08%) |
Jun 09, 2003 | 12.20 | 12.20 | 11.84 | 12.10 | 536,500 | -0.11(-0.90%) |
Jun 06, 2003 | 12.15 | 12.44 | 12.15 | 12.21 | 203,400 | +0.16(+1.33%) |
Jun 05, 2003 | 11.94 | 12.23 | 11.94 | 12.05 | 546,900 | +0.12(+1.01%) |
Jun 04, 2003 | 11.48 | 11.98 | 11.43 | 11.93 | 506,600 | +0.45(+3.92%) |
Jun 03, 2003 | 11.44 | 11.49 | 11.35 | 11.48 | 397,300 | +0.04(+0.35%) |