Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 29, 2003 | 15.28 | 15.49 | 15.22 | 15.49 | 76,165 | +0.21(+1.35%) |
Aug 28, 2003 | 15.11 | 15.29 | 14.90 | 15.28 | 55,141 | +0.17(+1.16%) |
Aug 27, 2003 | 15.03 | 15.14 | 14.88 | 15.10 | 78,431 | +0.08(+0.56%) |
Aug 26, 2003 | 15.11 | 15.13 | 14.90 | 15.02 | 112,548 | -0.12(-0.79%) |
Aug 25, 2003 | 15.13 | 15.18 | 15.05 | 15.14 | 99,455 | -0.05(-0.34%) |
Aug 22, 2003 | 15.29 | 15.31 | 15.13 | 15.19 | 103,358 | -0.14(-0.91%) |
Aug 21, 2003 | 15.25 | 15.41 | 15.24 | 15.33 | 82,208 | +0.00(+0.00%) |
Aug 20, 2003 | 15.39 | 15.39 | 15.21 | 15.33 | 159,254 | -0.15(-1.00%) |
Aug 19, 2003 | 15.15 | 15.56 | 15.15 | 15.49 | 165,800 | +0.31(+2.07%) |
Aug 18, 2003 | 15.06 | 15.24 | 15.04 | 15.17 | 108,141 | +0.08(+0.55%) |
Aug 15, 2003 | 15.00 | 15.15 | 14.93 | 15.09 | 71,255 | +0.09(+0.58%) |
Aug 14, 2003 | 14.76 | 15.01 | 14.73 | 15.00 | 63,198 | +0.26(+1.78%) |
Aug 13, 2003 | 14.60 | 14.81 | 14.57 | 14.74 | 94,167 | +0.18(+1.26%) |
Aug 12, 2003 | 14.57 | 14.63 | 14.51 | 14.56 | 93,916 | +0.00(+0.00%) |
Aug 11, 2003 | 14.54 | 14.68 | 14.44 | 14.56 | 114,940 | +0.01(+0.08%) |
Aug 08, 2003 | 14.31 | 14.59 | 14.21 | 14.54 | 104,742 | +0.27(+1.89%) |
Aug 07, 2003 | 14.32 | 14.32 | 14.19 | 14.27 | 119,724 | -0.04(-0.31%) |
Aug 06, 2003 | 14.34 | 14.38 | 14.23 | 14.32 | 147,168 | +0.03(+0.19%) |
Aug 05, 2003 | 14.51 | 14.54 | 14.29 | 14.29 | 194,504 | -0.21(-1.48%) |
Aug 04, 2003 | 14.70 | 14.74 | 14.40 | 14.50 | 138,104 | -0.20(-1.35%) |
Aug 01, 2003 | 14.83 | 14.83 | 14.51 | 14.70 | 116,073 | -0.14(-0.96%) |
Jul 31, 2003 | 14.90 | 14.98 | 14.80 | 14.85 | 118,087 | +0.00(+0.00%) |
Jul 30, 2003 | 14.66 | 14.85 | 14.60 | 14.85 | 151,700 | +0.18(+1.25%) |
Jul 29, 2003 | 14.63 | 14.71 | 14.36 | 14.66 | 137,852 | -0.04(-0.30%) |
Jul 28, 2003 | 14.64 | 14.77 | 14.60 | 14.71 | 149,183 | +0.11(+0.73%) |
Jul 25, 2003 | 14.71 | 14.74 | 14.41 | 14.60 | 156,233 | -0.09(-0.62%) |
Jul 24, 2003 | 14.97 | 14.97 | 14.62 | 14.69 | 231,642 | -0.27(-1.83%) |
Jul 23, 2003 | 14.56 | 14.97 | 14.50 | 14.97 | 117,332 | +0.43(+2.98%) |
Jul 22, 2003 | 14.56 | 14.59 | 14.50 | 14.53 | 128,662 | -0.01(-0.05%) |
Jul 21, 2003 | 14.68 | 14.68 | 14.52 | 14.54 | 114,562 | -0.14(-0.92%) |
Jul 18, 2003 | 14.55 | 14.68 | 14.54 | 14.68 | 97,189 | +0.14(+0.93%) |
Jul 17, 2003 | 14.50 | 14.69 | 14.43 | 14.54 | 125,641 | +0.00(+0.00%) |
Jul 16, 2003 | 14.61 | 14.71 | 14.54 | 14.54 | 149,183 | -0.04(-0.25%) |
Jul 15, 2003 | 14.70 | 14.75 | 14.54 | 14.58 | 145,280 | -0.04(-0.27%) |
Jul 14, 2003 | 14.50 | 14.73 | 14.40 | 14.62 | 251,659 | +0.21(+1.43%) |
Jul 11, 2003 | 14.10 | 14.43 | 14.10 | 14.41 | 103,358 | +0.22(+1.57%) |
Jul 10, 2003 | 14.36 | 14.37 | 14.10 | 14.19 | 77,172 | -0.19(-1.33%) |
Jul 09, 2003 | 14.52 | 14.55 | 14.27 | 14.38 | 116,324 | -0.12(-0.82%) |
Jul 08, 2003 | 14.41 | 14.50 | 14.24 | 14.50 | 186,699 | +0.07(+0.47%) |
Jul 07, 2003 | 14.15 | 14.46 | 14.13 | 14.43 | 150,064 | +0.35(+2.45%) |
Jul 03, 2003 | 14.22 | 14.26 | 14.06 | 14.08 | 109,023 | -0.16(-1.12%) |
Jul 02, 2003 | 14.17 | 14.42 | 14.15 | 14.24 | 222,326 | +0.06(+0.45%) |
Jul 01, 2003 | 14.30 | 14.30 | 13.96 | 14.18 | 222,326 | -0.14(-0.97%) |
Jun 30, 2003 | 14.10 | 14.34 | 13.99 | 14.32 | 168,822 | +0.29(+2.10%) |
Jun 27, 2003 | 14.34 | 14.34 | 13.98 | 14.02 | 135,460 | -0.31(-2.13%) |
Jun 26, 2003 | 14.25 | 14.41 | 14.11 | 14.33 | 94,923 | +0.09(+0.64%) |
Jun 25, 2003 | 14.28 | 14.38 | 14.19 | 14.24 | 81,956 | -0.04(-0.25%) |
Jun 24, 2003 | 14.18 | 14.39 | 14.17 | 14.27 | 132,816 | +0.09(+0.64%) |
Jun 23, 2003 | 14.48 | 14.48 | 14.15 | 14.18 | 110,030 | -0.30(-2.06%) |
Jun 20, 2003 | 14.40 | 14.52 | 14.36 | 14.48 | 190,727 | +0.11(+0.75%) |
Jun 19, 2003 | 14.39 | 14.48 | 14.35 | 14.37 | 217,920 | -0.03(-0.22%) |
Jun 18, 2003 | 14.63 | 14.63 | 14.35 | 14.41 | 198,281 | -0.22(-1.52%) |
Jun 17, 2003 | 14.44 | 14.64 | 14.42 | 14.63 | 337,644 | +0.23(+1.60%) |
Jun 16, 2003 | 14.30 | 14.47 | 14.30 | 14.40 | 256,569 | +0.02(+0.14%) |
Jun 13, 2003 | 14.61 | 14.64 | 14.38 | 14.38 | 150,190 | -0.24(-1.63%) |
Jun 12, 2003 | 14.38 | 14.65 | 14.33 | 14.62 | 143,014 | +0.22(+1.55%) |
Jun 11, 2003 | 14.16 | 14.39 | 14.08 | 14.39 | 269,914 | +0.25(+1.80%) |
Jun 10, 2003 | 14.04 | 14.20 | 14.04 | 14.14 | 141,251 | +0.10(+0.68%) |
Jun 09, 2003 | 14.13 | 14.13 | 13.99 | 14.04 | 158,499 | -0.12(-0.84%) |
Jun 06, 2003 | 14.27 | 14.32 | 14.12 | 14.16 | 411,795 | -0.03(-0.20%) |
Jun 05, 2003 | 14.23 | 14.36 | 14.11 | 14.19 | 287,413 | -0.10(-0.67%) |
Jun 04, 2003 | 14.18 | 14.40 | 14.17 | 14.29 | 401,472 | +0.10(+0.73%) |
Jun 03, 2003 | 14.20 | 14.27 | 14.13 | 14.18 | 302,268 | -0.02(-0.11%) |