Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 29, 2003 | 19.90 | 21.32 | 19.70 | 21.00 | 70,200 | +1.17(+5.90%) |
Aug 28, 2003 | 19.49 | 19.89 | 19.40 | 19.83 | 391,700 | +0.56(+2.91%) |
Aug 27, 2003 | 19.73 | 19.74 | 19.26 | 19.27 | 101,500 | -0.38(-1.93%) |
Aug 26, 2003 | 20.00 | 20.00 | 18.67 | 19.65 | 186,200 | -0.32(-1.60%) |
Aug 25, 2003 | 20.86 | 20.90 | 19.60 | 19.97 | 117,200 | -0.35(-1.72%) |
Aug 22, 2003 | 20.65 | 21.01 | 20.05 | 20.32 | 184,100 | +0.20(+0.99%) |
Aug 21, 2003 | 19.50 | 20.65 | 19.10 | 20.12 | 445,900 | +0.72(+3.71%) |
Aug 20, 2003 | 19.20 | 19.54 | 19.00 | 19.40 | 45,500 | -0.10(-0.51%) |
Aug 19, 2003 | 19.00 | 19.75 | 19.00 | 19.50 | 116,100 | +0.26(+1.35%) |
Aug 18, 2003 | 19.60 | 19.60 | 19.00 | 19.24 | 59,000 | -0.26(-1.33%) |
Aug 15, 2003 | 19.50 | 19.75 | 19.44 | 19.50 | 38,500 | +0.00(+0.00%) |
Aug 14, 2003 | 19.85 | 20.00 | 19.30 | 19.50 | 93,100 | -0.25(-1.27%) |
Aug 13, 2003 | 19.00 | 19.75 | 18.89 | 19.75 | 199,200 | +0.65(+3.40%) |
Aug 12, 2003 | 18.70 | 19.25 | 18.59 | 19.10 | 192,100 | +0.54(+2.91%) |
Aug 11, 2003 | 18.56 | 18.76 | 18.35 | 18.56 | 109,800 | +0.00(+0.00%) |
Aug 08, 2003 | 18.29 | 18.75 | 18.04 | 18.56 | 74,300 | +0.15(+0.81%) |
Aug 07, 2003 | 18.35 | 18.55 | 18.00 | 18.41 | 207,200 | -0.14(-0.75%) |
Aug 06, 2003 | 18.05 | 18.55 | 17.95 | 18.55 | 153,100 | +0.41(+2.26%) |
Aug 05, 2003 | 18.10 | 18.65 | 18.00 | 18.14 | 190,800 | +0.07(+0.39%) |
Aug 04, 2003 | 18.03 | 18.15 | 17.90 | 18.07 | 399,500 | +0.06(+0.31%) |
Aug 01, 2003 | 17.95 | 18.25 | 17.95 | 18.01 | 147,700 | +0.01(+0.08%) |
Jul 31, 2003 | 18.50 | 18.55 | 17.94 | 18.00 | 473,300 | -0.50(-2.70%) |
Jul 30, 2003 | 17.55 | 18.50 | 17.52 | 18.50 | 358,600 | +0.90(+5.11%) |
Jul 29, 2003 | 18.06 | 18.35 | 17.50 | 17.60 | 438,900 | -0.55(-3.03%) |
Jul 28, 2003 | 18.27 | 18.30 | 17.90 | 18.15 | 669,000 | +0.00(+0.00%) |
Jul 25, 2003 | 18.90 | 19.00 | 17.98 | 18.15 | 949,800 | -0.52(-2.79%) |