Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 29, 2003 | 13.02 | 13.24 | 13.02 | 13.12 | 17,060 | +0.07(+0.53%) |
Aug 28, 2003 | 13.05 | 13.44 | 12.99 | 13.05 | 32,427 | +0.28(+2.16%) |
Aug 27, 2003 | 12.71 | 12.93 | 12.71 | 12.78 | 8,985 | +0.00(+0.00%) |
Aug 26, 2003 | 12.84 | 12.95 | 12.71 | 12.78 | 32,557 | -0.07(-0.54%) |
Aug 25, 2003 | 12.85 | 12.90 | 12.70 | 12.85 | 11,330 | -0.18(-1.41%) |
Aug 22, 2003 | 13.05 | 13.06 | 12.79 | 13.03 | 7,813 | -0.10(-0.76%) |
Aug 21, 2003 | 12.94 | 13.13 | 12.90 | 13.13 | 21,488 | -0.21(-1.61%) |
Aug 20, 2003 | 13.35 | 13.40 | 13.25 | 13.35 | 56,780 | -0.27(-1.97%) |
Aug 19, 2003 | 13.77 | 13.77 | 13.61 | 13.61 | 14,195 | -0.36(-2.58%) |
Aug 18, 2003 | 13.82 | 13.98 | 13.68 | 13.98 | 12,892 | +0.40(+2.94%) |
Aug 15, 2003 | 13.58 | 13.90 | 13.58 | 13.58 | 13,413 | -0.05(-0.39%) |
Aug 14, 2003 | 13.89 | 13.89 | 13.63 | 13.63 | 8,465 | -0.34(-2.47%) |
Aug 13, 2003 | 13.97 | 14.10 | 13.78 | 13.97 | 3,255 | +0.01(+0.10%) |
Aug 12, 2003 | 13.60 | 13.96 | 13.60 | 13.96 | 4,167 | +0.35(+2.54%) |
Aug 11, 2003 | 13.67 | 13.67 | 13.58 | 13.61 | 1,432 | -0.22(-1.56%) |
Aug 08, 2003 | 13.83 | 13.83 | 13.83 | 13.83 | 0 | +0.00(+0.00%) |
Aug 07, 2003 | 13.67 | 14.04 | 13.67 | 13.83 | 7,162 | +0.10(+0.73%) |
Aug 06, 2003 | 13.81 | 14.07 | 13.68 | 13.73 | 4,688 | -0.17(-1.22%) |
Aug 05, 2003 | 13.83 | 14.12 | 13.79 | 13.90 | 15,497 | +0.06(+0.44%) |
Aug 04, 2003 | 13.82 | 13.96 | 13.82 | 13.84 | 10,027 | +0.15(+1.12%) |
Aug 01, 2003 | 13.68 | 13.68 | 13.68 | 13.68 | 2,604 | -0.09(-0.67%) |
Jul 31, 2003 | 13.68 | 13.94 | 13.67 | 13.78 | 10,288 | +0.15(+1.07%) |
Jul 30, 2003 | 13.77 | 13.94 | 13.63 | 13.63 | 8,595 | -0.39(-2.79%) |
Jul 29, 2003 | 13.94 | 14.24 | 13.94 | 14.02 | 2,213 | -0.18(-1.24%) |
Jul 28, 2003 | 13.97 | 14.20 | 13.97 | 14.20 | 8,985 | +0.38(+2.78%) |
Jul 25, 2003 | 13.77 | 13.81 | 13.63 | 13.81 | 15,757 | +0.07(+0.50%) |
Jul 24, 2003 | 14.11 | 14.11 | 13.61 | 13.74 | 10,809 | -0.37(-2.61%) |
Jul 23, 2003 | 14.24 | 14.28 | 14.05 | 14.11 | 14,716 | -0.13(-0.92%) |
Jul 22, 2003 | 13.99 | 14.26 | 13.99 | 14.24 | 21,748 | +0.01(+0.05%) |
Jul 21, 2003 | 14.02 | 14.48 | 14.02 | 14.24 | 17,841 | +0.54(+3.92%) |
Jul 18, 2003 | 13.77 | 13.93 | 13.69 | 13.70 | 81,003 | -0.10(-0.72%) |
Jul 17, 2003 | 13.62 | 13.94 | 13.52 | 13.80 | 23,832 | +0.03(+0.22%) |
Jul 16, 2003 | 13.64 | 13.77 | 13.57 | 13.77 | 10,288 | -0.04(-0.28%) |
Jul 15, 2003 | 13.95 | 13.95 | 13.64 | 13.81 | 28,260 | -0.26(-1.86%) |
Jul 14, 2003 | 14.31 | 14.31 | 14.05 | 14.07 | 12,632 | -0.24(-1.66%) |
Jul 11, 2003 | 14.25 | 14.35 | 14.24 | 14.31 | 6,511 | -0.21(-1.43%) |
Jul 10, 2003 | 14.24 | 14.51 | 14.22 | 14.51 | 4,948 | +0.05(+0.32%) |
Jul 09, 2003 | 14.75 | 14.75 | 14.29 | 14.47 | 7,292 | +0.10(+0.69%) |
Jul 08, 2003 | 14.51 | 14.51 | 14.21 | 14.37 | 28,129 | -0.43(-2.91%) |
Jul 07, 2003 | 14.94 | 14.94 | 14.71 | 14.80 | 7,032 | -0.01(-0.05%) |
Jul 03, 2003 | 14.87 | 14.97 | 14.73 | 14.80 | 11,720 | -0.19(-1.28%) |
Jul 02, 2003 | 15.02 | 15.02 | 14.89 | 15.00 | 3,255 | +0.10(+0.67%) |
Jul 01, 2003 | 14.82 | 14.90 | 14.68 | 14.90 | 24,353 | +0.00(+0.00%) |
Jun 30, 2003 | 14.87 | 15.06 | 14.82 | 14.90 | 18,994 | +0.02(+0.16%) |
Jun 27, 2003 | 14.61 | 14.97 | 14.61 | 14.87 | 22,529 | +0.11(+0.72%) |
Jun 26, 2003 | 14.55 | 14.94 | 14.55 | 14.77 | 24,483 | +0.25(+1.75%) |
Jun 25, 2003 | 14.74 | 14.82 | 14.48 | 14.51 | 14,195 | -0.31(-2.07%) |
Jun 24, 2003 | 14.94 | 14.94 | 14.82 | 14.82 | 6,511 | -0.31(-2.03%) |
Jun 23, 2003 | 15.09 | 15.27 | 15.07 | 15.13 | 19,143 | -0.23(-1.50%) |
Jun 20, 2003 | 15.20 | 15.38 | 15.20 | 15.36 | 13,544 | +0.15(+1.01%) |
Jun 19, 2003 | 15.36 | 15.37 | 15.20 | 15.20 | 12,892 | +0.03(+0.20%) |
Jun 18, 2003 | 15.03 | 15.34 | 14.96 | 15.17 | 19,013 | +0.02(+0.10%) |
Jun 17, 2003 | 15.20 | 15.27 | 14.95 | 15.16 | 29,822 | +0.07(+0.46%) |
Jun 16, 2003 | 14.84 | 15.09 | 14.84 | 15.09 | 19,143 | +0.63(+4.36%) |
Jun 13, 2003 | 14.44 | 14.59 | 14.41 | 14.46 | 8,465 | +0.04(+0.27%) |
Jun 12, 2003 | 14.31 | 14.63 | 14.31 | 14.42 | 13,153 | +0.18(+1.24%) |
Jun 11, 2003 | 14.40 | 14.45 | 14.24 | 14.24 | 13,413 | +0.08(+0.54%) |
Jun 10, 2003 | 14.13 | 14.17 | 14.08 | 14.17 | 26,567 | +0.08(+0.60%) |
Jun 09, 2003 | 14.21 | 14.14 | 13.98 | 14.08 | 5,730 | -0.12(-0.86%) |
Jun 06, 2003 | 14.40 | 14.51 | 14.14 | 14.21 | 28,260 | -0.23(-1.60%) |
Jun 05, 2003 | 14.42 | 14.51 | 14.35 | 14.44 | 21,227 | -0.08(-0.53%) |
Jun 04, 2003 | 14.40 | 14.57 | 14.16 | 14.51 | 32,297 | -0.18(-1.25%) |
Jun 03, 2003 | 14.48 | 14.74 | 14.37 | 14.70 | 17,320 | +0.30(+2.08%) |