Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 29, 2003 | 13.58 | 13.70 | 13.58 | 13.70 | 9,500 | +0.12(+0.88%) |
Aug 28, 2003 | 13.52 | 13.58 | 13.52 | 13.58 | 8,800 | +0.09(+0.67%) |
Aug 27, 2003 | 13.43 | 13.49 | 13.43 | 13.49 | 12,800 | +0.06(+0.45%) |
Aug 26, 2003 | 13.27 | 13.45 | 13.27 | 13.43 | 28,000 | +0.17(+1.28%) |
Aug 25, 2003 | 13.64 | 13.64 | 13.23 | 13.26 | 41,100 | -0.48(-3.49%) |
Aug 22, 2003 | 13.67 | 13.74 | 13.65 | 13.74 | 8,200 | -0.02(-0.15%) |
Aug 21, 2003 | 13.76 | 13.80 | 13.76 | 13.76 | 7,700 | +0.00(+0.00%) |
Aug 20, 2003 | 14.50 | 14.50 | 13.75 | 13.76 | 29,700 | -0.66(-4.58%) |
Aug 19, 2003 | 14.48 | 14.50 | 14.42 | 14.42 | 5,600 | -0.03(-0.21%) |
Aug 18, 2003 | 14.53 | 14.53 | 14.35 | 14.45 | 8,900 | -0.20(-1.37%) |
Aug 15, 2003 | 14.65 | 14.65 | 14.65 | 14.65 | 1,300 | -0.01(-0.07%) |
Aug 14, 2003 | 14.66 | 14.66 | 14.66 | 14.66 | 500 | +0.01(+0.07%) |
Aug 13, 2003 | 14.65 | 14.67 | 14.60 | 14.65 | 4,200 | +0.05(+0.34%) |
Aug 12, 2003 | 14.66 | 14.66 | 14.60 | 14.60 | 1,500 | -0.06(-0.41%) |
Aug 11, 2003 | 14.75 | 14.75 | 14.50 | 14.66 | 10,600 | -0.04(-0.27%) |
Aug 08, 2003 | 14.70 | 14.70 | 14.70 | 14.70 | 1,800 | -0.05(-0.34%) |
Aug 07, 2003 | 14.89 | 14.89 | 14.74 | 14.75 | 9,700 | -0.14(-0.94%) |
Aug 06, 2003 | 14.89 | 14.89 | 14.89 | 14.89 | 2,600 | +0.00(+0.00%) |
Aug 05, 2003 | 14.89 | 14.89 | 14.89 | 14.89 | 2,500 | +0.00(+0.00%) |
Aug 04, 2003 | 14.89 | 14.89 | 14.89 | 14.89 | 1,700 | -0.01(-0.07%) |
Aug 01, 2003 | 14.84 | 14.90 | 14.84 | 14.90 | 2,500 | +0.02(+0.13%) |
Jul 31, 2003 | 14.86 | 14.88 | 14.85 | 14.88 | 2,600 | -0.01(-0.07%) |
Jul 30, 2003 | 14.88 | 14.89 | 14.88 | 14.89 | 5,300 | +0.01(+0.07%) |
Jul 29, 2003 | 14.88 | 14.88 | 14.88 | 14.88 | 1,000 | -0.07(-0.47%) |
Jul 28, 2003 | 15.31 | 15.31 | 14.90 | 14.95 | 21,400 | -0.40(-2.61%) |
Jul 25, 2003 | 15.31 | 15.35 | 15.31 | 15.35 | 3,100 | +0.04(+0.26%) |
Jul 24, 2003 | 15.31 | 15.31 | 15.31 | 15.31 | 0 | +0.00(+0.00%) |
Jul 23, 2003 | 15.33 | 15.33 | 15.31 | 15.31 | 600 | +0.03(+0.20%) |
Jul 22, 2003 | 15.30 | 15.30 | 15.28 | 15.28 | 2,500 | -0.08(-0.52%) |
Jul 21, 2003 | 15.55 | 15.55 | 15.36 | 15.36 | 6,700 | -0.28(-1.79%) |
Jul 18, 2003 | 15.64 | 15.66 | 15.64 | 15.64 | 2,500 | -0.02(-0.13%) |
Jul 17, 2003 | 15.64 | 15.66 | 15.64 | 15.66 | 1,900 | -0.04(-0.25%) |
Jul 16, 2003 | 15.70 | 15.84 | 15.70 | 15.70 | 11,900 | -0.20(-1.26%) |
Jul 15, 2003 | 16.20 | 16.28 | 15.90 | 15.90 | 25,000 | -0.20(-1.24%) |
Jul 14, 2003 | 16.20 | 16.20 | 16.05 | 16.10 | 8,300 | -0.20(-1.23%) |
Jul 11, 2003 | 16.30 | 16.30 | 16.30 | 16.30 | 300 | +0.13(+0.80%) |
Jul 10, 2003 | 16.17 | 16.17 | 16.17 | 16.17 | 0 | +0.00(+0.00%) |
Jul 09, 2003 | 16.17 | 16.17 | 16.17 | 16.17 | 0 | +0.00(+0.00%) |
Jul 08, 2003 | 16.35 | 16.35 | 16.16 | 16.17 | 7,200 | -0.18(-1.10%) |
Jul 07, 2003 | 16.25 | 16.38 | 16.25 | 16.35 | 1,800 | +0.10(+0.62%) |
Jul 03, 2003 | 16.35 | 16.35 | 16.25 | 16.25 | 3,000 | -0.22(-1.34%) |
Jul 02, 2003 | 16.45 | 16.47 | 16.40 | 16.47 | 7,800 | +0.12(+0.73%) |
Jul 01, 2003 | 16.35 | 16.35 | 16.35 | 16.35 | 0 | +0.00(+0.00%) |
Jun 30, 2003 | 16.35 | 16.35 | 16.35 | 16.35 | 1,000 | +0.20(+1.24%) |
Jun 27, 2003 | 16.15 | 16.15 | 16.15 | 16.15 | 0 | +0.00(+0.00%) |
Jun 26, 2003 | 16.23 | 16.30 | 16.12 | 16.15 | 6,400 | -0.10(-0.62%) |
Jun 25, 2003 | 16.30 | 16.30 | 16.25 | 16.25 | 600 | -0.05(-0.31%) |
Jun 24, 2003 | 16.30 | 16.30 | 16.30 | 16.30 | 600 | +0.08(+0.49%) |
Jun 23, 2003 | 16.40 | 16.49 | 16.22 | 16.22 | 8,700 | -0.18(-1.10%) |
Jun 20, 2003 | 15.96 | 16.40 | 15.96 | 16.40 | 25,300 | +0.45(+2.82%) |
Jun 19, 2003 | 15.95 | 15.95 | 15.95 | 15.95 | 400 | -0.04(-0.25%) |
Jun 18, 2003 | 16.00 | 16.00 | 15.93 | 15.99 | 10,300 | -0.13(-0.81%) |
Jun 17, 2003 | 16.11 | 16.25 | 16.10 | 16.12 | 8,700 | -0.08(-0.49%) |
Jun 16, 2003 | 16.18 | 16.20 | 16.10 | 16.20 | 9,800 | +0.10(+0.62%) |
Jun 13, 2003 | 16.15 | 16.15 | 16.10 | 16.10 | 4,000 | -0.10(-0.62%) |
Jun 12, 2003 | 16.07 | 16.27 | 16.07 | 16.20 | 3,800 | +0.15(+0.93%) |
Jun 11, 2003 | 16.07 | 16.07 | 16.05 | 16.05 | 4,900 | -0.01(-0.06%) |
Jun 10, 2003 | 16.03 | 16.06 | 16.02 | 16.06 | 4,300 | +0.04(+0.25%) |
Jun 09, 2003 | 16.00 | 16.02 | 16.00 | 16.02 | 1,200 | +0.07(+0.44%) |
Jun 06, 2003 | 16.05 | 16.05 | 15.95 | 15.95 | 8,500 | -0.10(-0.62%) |
Jun 05, 2003 | 16.00 | 16.05 | 15.98 | 16.05 | 10,600 | -0.05(-0.31%) |
Jun 04, 2003 | 16.10 | 16.10 | 15.97 | 16.10 | 11,200 | +0.19(+1.19%) |
Jun 03, 2003 | 15.90 | 16.03 | 15.90 | 15.91 | 5,900 | -0.04(-0.25%) |