Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 29, 2003 | 15.39 | 15.92 | 15.33 | 15.65 | 213,619 | +0.02(+0.11%) |
Aug 28, 2003 | 15.77 | 15.83 | 15.31 | 15.63 | 269,258 | +0.08(+0.52%) |
Aug 27, 2003 | 15.23 | 15.84 | 15.13 | 15.55 | 364,225 | +0.31(+2.06%) |
Aug 26, 2003 | 15.03 | 15.40 | 15.03 | 15.23 | 250,265 | -0.18(-1.16%) |
Aug 25, 2003 | 15.44 | 15.62 | 15.24 | 15.41 | 150,717 | -0.02(-0.12%) |
Aug 22, 2003 | 16.00 | 16.07 | 15.31 | 15.43 | 220,099 | -0.50(-3.15%) |
Aug 21, 2003 | 15.69 | 16.07 | 15.57 | 15.93 | 247,472 | +0.33(+2.12%) |
Aug 20, 2003 | 15.56 | 15.68 | 15.25 | 15.60 | 277,749 | +0.07(+0.46%) |
Aug 19, 2003 | 15.21 | 15.55 | 15.15 | 15.53 | 467,683 | +0.31(+2.06%) |
Aug 18, 2003 | 15.22 | 15.24 | 15.00 | 15.22 | 449,360 | +0.00(+0.00%) |
Aug 15, 2003 | 15.26 | 15.26 | 15.13 | 15.22 | 132,841 | +0.00(+0.00%) |
Aug 14, 2003 | 14.86 | 15.28 | 14.86 | 15.22 | 349,700 | -0.13(-0.87%) |
Aug 13, 2003 | 15.37 | 15.44 | 15.04 | 15.35 | 323,668 | +0.07(+0.47%) |
Aug 12, 2003 | 15.22 | 15.48 | 15.09 | 15.28 | 393,720 | +0.06(+0.41%) |
Aug 11, 2003 | 15.21 | 15.39 | 14.97 | 15.22 | 457,180 | +0.11(+0.71%) |
Aug 08, 2003 | 15.30 | 15.44 | 14.94 | 15.11 | 345,455 | -0.11(-0.71%) |
Aug 07, 2003 | 15.17 | 15.53 | 14.98 | 15.22 | 401,206 | +0.02(+0.12%) |
Aug 06, 2003 | 14.94 | 15.53 | 14.93 | 15.20 | 459,080 | +0.13(+0.89%) |
Aug 05, 2003 | 15.85 | 15.85 | 15.06 | 15.06 | 709,233 | -0.79(-4.97%) |
Aug 04, 2003 | 16.27 | 16.46 | 15.78 | 15.85 | 671,582 | -0.46(-2.80%) |
Aug 01, 2003 | 16.48 | 16.56 | 15.93 | 16.31 | 523,098 | -0.42(-2.51%) |
Jul 31, 2003 | 16.47 | 16.88 | 16.30 | 16.73 | 372,046 | +0.30(+1.80%) |
Jul 30, 2003 | 16.25 | 16.51 | 15.99 | 16.43 | 601,306 | +0.20(+1.21%) |
Jul 29, 2003 | 16.33 | 16.47 | 15.99 | 16.24 | 456,063 | -0.04(-0.22%) |
Jul 28, 2003 | 16.35 | 16.56 | 16.14 | 16.27 | 676,162 | +0.13(+0.78%) |
Jul 25, 2003 | 16.11 | 16.27 | 15.31 | 16.15 | 730,685 | -0.04(-0.28%) |
Jul 24, 2003 | 15.56 | 16.31 | 15.56 | 16.19 | 361,767 | +0.54(+3.43%) |
Jul 23, 2003 | 16.05 | 16.11 | 15.62 | 15.65 | 422,881 | -0.30(-1.85%) |
Jul 22, 2003 | 15.40 | 16.09 | 15.36 | 15.95 | 865,202 | +0.47(+3.01%) |
Jul 21, 2003 | 15.71 | 15.84 | 15.31 | 15.48 | 370,370 | -0.23(-1.48%) |
Jul 18, 2003 | 16.11 | 16.11 | 14.90 | 15.72 | 959,163 | -0.15(-0.96%) |
Jul 17, 2003 | 16.87 | 16.92 | 15.87 | 15.87 | 545,667 | -0.98(-5.84%) |
Jul 16, 2003 | 16.60 | 16.94 | 16.11 | 16.85 | 330,260 | +0.39(+2.39%) |
Jul 15, 2003 | 17.06 | 17.10 | 16.37 | 16.46 | 456,845 | -0.24(-1.45%) |
Jul 14, 2003 | 16.66 | 16.85 | 16.32 | 16.70 | 525,668 | +0.10(+0.59%) |
Jul 11, 2003 | 16.75 | 16.81 | 16.22 | 16.60 | 436,194 | -0.20(-1.17%) |
Jul 10, 2003 | 17.19 | 17.23 | 16.52 | 16.80 | 307,356 | -0.23(-1.37%) |
Jul 09, 2003 | 16.74 | 17.16 | 16.74 | 17.03 | 613,820 | +0.33(+1.98%) |
Jul 08, 2003 | 16.52 | 16.88 | 16.08 | 16.70 | 912,797 | +0.47(+2.87%) |
Jul 07, 2003 | 16.27 | 16.57 | 15.84 | 16.24 | 779,620 | +0.05(+0.33%) |
Jul 03, 2003 | 16.45 | 16.67 | 16.07 | 16.18 | 428,132 | -0.23(-1.42%) |
Jul 02, 2003 | 16.47 | 16.65 | 15.99 | 16.42 | 1,147,687 | -0.04(-0.22%) |
Jul 01, 2003 | 17.10 | 17.10 | 16.20 | 16.45 | 999,943 | -0.63(-3.67%) |
Jun 30, 2003 | 17.83 | 17.87 | 16.78 | 17.08 | 3,215,572 | +0.26(+1.54%) |
Jun 27, 2003 | 16.61 | 17.01 | 16.53 | 16.82 | 741,298 | +0.21(+1.29%) |
Jun 26, 2003 | 16.56 | 16.87 | 16.33 | 16.60 | 933,019 | +0.20(+1.20%) |
Jun 25, 2003 | 16.25 | 16.56 | 16.09 | 16.41 | 980,279 | +0.20(+1.21%) |
Jun 24, 2003 | 15.38 | 16.25 | 15.28 | 16.21 | 605,440 | +0.72(+4.68%) |
Jun 23, 2003 | 15.99 | 16.02 | 15.31 | 15.48 | 901,513 | -0.53(-3.30%) |
Jun 20, 2003 | 15.64 | 16.25 | 15.62 | 16.01 | 755,152 | +0.55(+3.59%) |
Jun 19, 2003 | 15.81 | 16.08 | 15.40 | 15.46 | 634,824 | -0.38(-2.43%) |
Jun 18, 2003 | 15.86 | 15.98 | 15.51 | 15.84 | 343,444 | +0.04(+0.28%) |
Jun 17, 2003 | 15.80 | 15.94 | 15.56 | 15.80 | 537,623 | +0.12(+0.75%) |
Jun 16, 2003 | 15.31 | 15.94 | 15.31 | 15.68 | 727,668 | +0.47(+3.12%) |
Jun 13, 2003 | 15.14 | 15.29 | 14.99 | 15.21 | 727,668 | +0.02(+0.12%) |
Jun 12, 2003 | 14.69 | 15.38 | 14.66 | 15.19 | 674,263 | +0.50(+3.41%) |
Jun 11, 2003 | 14.56 | 15.08 | 14.30 | 14.69 | 976,257 | +0.04(+0.31%) |
Jun 10, 2003 | 13.94 | 14.82 | 13.76 | 14.64 | 1,333,667 | +1.01(+7.42%) |
Jun 09, 2003 | 14.19 | 14.20 | 13.52 | 13.63 | 612,540 | -0.56(-3.97%) |
Jun 06, 2003 | 14.06 | 14.72 | 13.92 | 14.19 | 534,718 | +0.14(+1.01%) |
Jun 05, 2003 | 13.54 | 14.23 | 13.22 | 14.05 | 707,446 | +0.58(+4.32%) |
Jun 04, 2003 | 13.35 | 13.52 | 13.29 | 13.47 | 1,130,439 | +0.23(+1.76%) |
Jun 03, 2003 | 13.30 | 13.47 | 13.13 | 13.24 | 721,858 | +0.13(+1.02%) |