Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 29, 2003 | 14.96 | 15.08 | 14.90 | 15.05 | 293,502 | +0.13(+0.87%) |
Aug 28, 2003 | 15.00 | 15.03 | 14.87 | 14.92 | 188,438 | -0.07(-0.48%) |
Aug 27, 2003 | 15.08 | 15.08 | 14.92 | 14.99 | 200,283 | -0.05(-0.30%) |
Aug 26, 2003 | 14.93 | 15.07 | 14.79 | 15.04 | 279,965 | +0.12(+0.78%) |
Aug 25, 2003 | 14.84 | 14.97 | 14.84 | 14.92 | 173,671 | +0.03(+0.22%) |
Aug 22, 2003 | 15.17 | 15.19 | 14.88 | 14.89 | 301,040 | -0.31(-2.05%) |
Aug 21, 2003 | 15.28 | 15.34 | 15.13 | 15.20 | 394,721 | -0.18(-1.14%) |
Aug 20, 2003 | 14.98 | 15.39 | 14.96 | 15.37 | 266,429 | +0.39(+2.60%) |
Aug 19, 2003 | 15.05 | 15.18 | 14.96 | 14.98 | 275,197 | -0.21(-1.41%) |
Aug 18, 2003 | 15.28 | 15.31 | 15.12 | 15.20 | 227,049 | +0.01(+0.09%) |
Aug 15, 2003 | 15.21 | 15.37 | 15.07 | 15.19 | 244,893 | -0.08(-0.51%) |
Aug 14, 2003 | 15.24 | 15.29 | 15.10 | 15.26 | 205,359 | +0.07(+0.43%) |
Aug 13, 2003 | 15.29 | 15.35 | 15.17 | 15.20 | 230,125 | -0.09(-0.60%) |
Aug 12, 2003 | 15.06 | 15.37 | 15.06 | 15.29 | 241,816 | +0.14(+0.90%) |
Aug 11, 2003 | 15.15 | 15.31 | 14.94 | 15.15 | 426,871 | +0.03(+0.17%) |
Aug 08, 2003 | 15.12 | 15.21 | 14.97 | 15.13 | 402,104 | -0.06(-0.39%) |
Aug 07, 2003 | 14.90 | 15.21 | 14.85 | 15.19 | 614,694 | +0.29(+1.92%) |
Aug 06, 2003 | 14.89 | 15.00 | 14.63 | 14.90 | 518,244 | +0.01(+0.09%) |
Aug 05, 2003 | 15.15 | 15.18 | 14.82 | 14.89 | 442,561 | -0.18(-1.17%) |
Aug 04, 2003 | 15.15 | 15.15 | 14.83 | 15.06 | 709,144 | +0.00(+0.00%) |
Aug 01, 2003 | 15.36 | 15.57 | 14.95 | 15.06 | 1,514,892 | -0.66(-4.22%) |
Jul 31, 2003 | 16.80 | 16.80 | 15.69 | 15.73 | 1,879,002 | -1.10(-6.53%) |
Jul 30, 2003 | 16.89 | 16.89 | 16.51 | 16.82 | 605,310 | -0.07(-0.39%) |
Jul 29, 2003 | 16.89 | 16.93 | 16.65 | 16.89 | 348,419 | +0.10(+0.62%) |
Jul 28, 2003 | 16.87 | 16.90 | 16.69 | 16.79 | 216,589 | -0.08(-0.46%) |
Jul 25, 2003 | 16.94 | 17.03 | 16.73 | 16.86 | 417,949 | -0.18(-1.07%) |
Jul 24, 2003 | 17.07 | 17.16 | 16.99 | 17.05 | 225,203 | +0.14(+0.81%) |
Jul 23, 2003 | 17.06 | 17.10 | 16.80 | 16.91 | 307,501 | -0.06(-0.34%) |
Jul 22, 2003 | 17.01 | 17.16 | 16.97 | 16.97 | 319,499 | -0.03(-0.19%) |
Jul 21, 2003 | 17.18 | 17.26 | 16.92 | 17.00 | 262,275 | -0.16(-0.91%) |
Jul 18, 2003 | 17.16 | 17.19 | 17.06 | 17.16 | 250,892 | +0.10(+0.57%) |
Jul 17, 2003 | 17.06 | 17.12 | 16.93 | 17.06 | 302,886 | -0.02(-0.11%) |
Jul 16, 2003 | 17.44 | 17.44 | 17.04 | 17.08 | 441,946 | -0.20(-1.13%) |
Jul 15, 2003 | 17.56 | 17.60 | 17.27 | 17.27 | 331,651 | -0.24(-1.37%) |
Jul 14, 2003 | 17.79 | 17.79 | 17.51 | 17.51 | 285,042 | -0.12(-0.66%) |
Jul 11, 2003 | 17.65 | 17.75 | 17.56 | 17.63 | 476,865 | +0.05(+0.26%) |
Jul 10, 2003 | 17.67 | 17.68 | 17.50 | 17.58 | 429,947 | -0.08(-0.44%) |
Jul 09, 2003 | 17.63 | 17.88 | 17.55 | 17.66 | 826,514 | +0.05(+0.26%) |
Jul 08, 2003 | 17.42 | 17.69 | 17.41 | 17.62 | 664,534 | +0.24(+1.38%) |
Jul 07, 2003 | 17.31 | 17.50 | 17.27 | 17.38 | 462,097 | +0.21(+1.25%) |
Jul 03, 2003 | 17.22 | 17.29 | 17.16 | 17.16 | 207,051 | -0.06(-0.34%) |
Jul 02, 2003 | 17.00 | 17.22 | 16.95 | 17.22 | 325,191 | +0.27(+1.61%) |
Jul 01, 2003 | 16.97 | 17.04 | 16.71 | 16.95 | 521,474 | +0.01(+0.08%) |
Jun 30, 2003 | 17.49 | 17.49 | 16.87 | 16.93 | 638,845 | +0.02(+0.12%) |
Jun 27, 2003 | 17.13 | 17.14 | 16.88 | 16.92 | 255,199 | -0.19(-1.10%) |
Jun 26, 2003 | 17.06 | 17.26 | 16.97 | 17.10 | 446,868 | -0.02(-0.11%) |
Jun 25, 2003 | 17.03 | 17.31 | 17.03 | 17.12 | 1,589,498 | +0.05(+0.30%) |
Jun 24, 2003 | 16.91 | 17.10 | 16.85 | 17.07 | 290,118 | +0.14(+0.84%) |
Jun 23, 2003 | 17.23 | 17.23 | 16.92 | 16.93 | 295,963 | -0.29(-1.66%) |
Jun 20, 2003 | 17.23 | 17.28 | 17.14 | 17.21 | 357,341 | -0.01(-0.08%) |
Jun 19, 2003 | 17.40 | 17.40 | 17.15 | 17.23 | 327,652 | -0.01(-0.04%) |
Jun 18, 2003 | 17.39 | 17.48 | 17.10 | 17.23 | 239,663 | -0.11(-0.64%) |
Jun 17, 2003 | 17.23 | 17.46 | 17.10 | 17.34 | 419,795 | +0.14(+0.79%) |
Jun 16, 2003 | 17.13 | 17.21 | 16.98 | 17.21 | 429,640 | +0.10(+0.61%) |
Jun 13, 2003 | 17.42 | 17.49 | 16.97 | 17.10 | 387,491 | -0.24(-1.39%) |
Jun 12, 2003 | 17.39 | 17.42 | 17.22 | 17.34 | 359,033 | +0.12(+0.68%) |
Jun 11, 2003 | 17.10 | 17.23 | 16.99 | 17.23 | 674,687 | +0.25(+1.49%) |
Jun 10, 2003 | 16.84 | 17.08 | 16.83 | 16.97 | 508,092 | +0.18(+1.08%) |
Jun 09, 2003 | 16.77 | 16.92 | 16.64 | 16.79 | 530,243 | +0.06(+0.39%) |
Jun 06, 2003 | 17.10 | 17.16 | 16.68 | 16.73 | 471,634 | -0.14(-0.85%) |
Jun 05, 2003 | 16.74 | 16.92 | 16.74 | 16.87 | 314,884 | -0.07(-0.38%) |
Jun 04, 2003 | 16.85 | 16.95 | 16.79 | 16.93 | 527,935 | +0.10(+0.62%) |
Jun 03, 2003 | 16.87 | 16.88 | 16.76 | 16.83 | 279,196 | -0.07(-0.42%) |