Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 29, 2003 | 13.42 | 13.46 | 13.39 | 13.45 | 11,400 | +0.08(+0.60%) |
Aug 28, 2003 | 13.37 | 13.39 | 13.30 | 13.37 | 6,100 | +0.07(+0.53%) |
Aug 27, 2003 | 13.45 | 13.45 | 13.30 | 13.30 | 3,700 | -0.20(-1.48%) |
Aug 26, 2003 | 13.54 | 13.54 | 13.40 | 13.50 | 2,800 | -0.01(-0.07%) |
Aug 25, 2003 | 13.84 | 13.84 | 13.51 | 13.51 | 13,700 | -0.33(-2.38%) |
Aug 22, 2003 | 13.74 | 13.84 | 13.74 | 13.84 | 800 | -0.01(-0.07%) |
Aug 21, 2003 | 13.86 | 13.86 | 13.73 | 13.85 | 5,700 | +0.05(+0.36%) |
Aug 20, 2003 | 13.73 | 13.80 | 13.73 | 13.80 | 800 | +0.12(+0.88%) |
Aug 19, 2003 | 13.71 | 13.71 | 13.68 | 13.68 | 2,600 | -0.12(-0.87%) |
Aug 18, 2003 | 13.80 | 13.80 | 13.80 | 13.80 | 0 | +0.00(+0.00%) |
Aug 15, 2003 | 13.80 | 13.80 | 13.80 | 13.80 | 200 | -0.03(-0.22%) |
Aug 14, 2003 | 13.83 | 13.83 | 13.83 | 13.83 | 0 | +0.00(+0.00%) |
Aug 13, 2003 | 13.85 | 13.85 | 13.75 | 13.83 | 1,700 | -0.14(-1.00%) |
Aug 12, 2003 | 14.00 | 14.00 | 13.90 | 13.97 | 6,000 | -0.03(-0.21%) |
Aug 11, 2003 | 13.90 | 14.00 | 13.80 | 14.00 | 7,400 | +0.12(+0.86%) |
Aug 08, 2003 | 13.65 | 13.88 | 13.59 | 13.88 | 7,100 | +0.14(+1.02%) |
Aug 07, 2003 | 13.58 | 13.74 | 13.55 | 13.74 | 19,800 | +0.16(+1.18%) |
Aug 06, 2003 | 13.63 | 13.63 | 13.58 | 13.58 | 1,200 | -0.02(-0.15%) |
Aug 05, 2003 | 13.45 | 13.60 | 13.41 | 13.60 | 9,900 | +0.10(+0.74%) |
Aug 04, 2003 | 13.50 | 13.50 | 13.50 | 13.50 | 2,300 | -0.15(-1.10%) |
Aug 01, 2003 | 13.62 | 13.65 | 13.59 | 13.65 | 5,400 | +0.04(+0.29%) |
Jul 31, 2003 | 13.82 | 13.82 | 13.51 | 13.61 | 10,100 | -0.24(-1.73%) |
Jul 30, 2003 | 14.35 | 14.35 | 13.84 | 13.85 | 22,600 | -0.45(-3.15%) |
Jul 29, 2003 | 14.66 | 14.66 | 14.25 | 14.30 | 3,900 | -0.50(-3.38%) |
Jul 28, 2003 | 14.23 | 14.80 | 14.22 | 14.80 | 18,900 | +0.50(+3.50%) |
Jul 25, 2003 | 14.35 | 14.39 | 14.30 | 14.30 | 10,400 | -0.20(-1.38%) |
Jul 24, 2003 | 14.41 | 14.50 | 14.30 | 14.50 | 25,500 | -0.01(-0.07%) |
Jul 23, 2003 | 14.69 | 14.69 | 14.50 | 14.51 | 10,200 | +0.00(+0.00%) |
Jul 22, 2003 | 14.52 | 14.56 | 14.50 | 14.51 | 15,600 | -0.26(-1.76%) |
Jul 21, 2003 | 14.79 | 14.79 | 14.70 | 14.77 | 5,400 | -0.02(-0.14%) |
Jul 18, 2003 | 14.68 | 14.79 | 14.66 | 14.79 | 22,000 | +0.10(+0.68%) |
Jul 17, 2003 | 14.81 | 14.81 | 14.69 | 14.69 | 8,700 | -0.11(-0.74%) |
Jul 16, 2003 | 14.82 | 14.95 | 14.80 | 14.80 | 12,800 | -0.18(-1.20%) |
Jul 15, 2003 | 14.99 | 14.99 | 14.85 | 14.98 | 6,300 | -0.01(-0.07%) |
Jul 14, 2003 | 14.90 | 14.99 | 14.90 | 14.99 | 17,300 | +0.09(+0.60%) |
Jul 11, 2003 | 14.88 | 14.94 | 14.88 | 14.90 | 17,000 | +0.02(+0.13%) |
Jul 10, 2003 | 14.89 | 14.89 | 14.81 | 14.88 | 4,000 | +0.07(+0.47%) |
Jul 09, 2003 | 14.89 | 14.89 | 14.81 | 14.81 | 2,700 | +0.00(+0.00%) |
Jul 08, 2003 | 14.90 | 14.90 | 14.81 | 14.81 | 17,500 | -0.08(-0.54%) |
Jul 07, 2003 | 14.94 | 14.94 | 14.87 | 14.89 | 2,400 | +0.02(+0.13%) |
Jul 03, 2003 | 14.87 | 14.87 | 14.87 | 14.87 | 0 | +0.00(+0.00%) |
Jul 02, 2003 | 14.95 | 14.95 | 14.87 | 14.87 | 3,200 | +0.00(+0.00%) |
Jul 01, 2003 | 14.97 | 15.00 | 14.87 | 14.87 | 12,600 | -0.10(-0.67%) |
Jun 30, 2003 | 14.90 | 14.97 | 14.90 | 14.97 | 6,400 | +0.07(+0.47%) |
Jun 27, 2003 | 14.90 | 14.90 | 14.90 | 14.90 | 3,200 | +0.00(+0.00%) |
Jun 26, 2003 | 14.88 | 14.90 | 14.88 | 14.90 | 7,000 | +0.10(+0.68%) |
Jun 25, 2003 | 14.89 | 14.89 | 14.75 | 14.80 | 17,500 | -0.05(-0.34%) |
Jun 24, 2003 | 14.95 | 14.95 | 14.85 | 14.85 | 1,000 | -0.10(-0.67%) |
Jun 23, 2003 | 14.89 | 14.95 | 14.75 | 14.95 | 40,700 | +0.07(+0.47%) |
Jun 20, 2003 | 14.99 | 14.99 | 14.88 | 14.88 | 10,600 | -0.11(-0.73%) |
Jun 19, 2003 | 15.05 | 15.05 | 14.98 | 14.99 | 6,500 | -0.03(-0.20%) |
Jun 18, 2003 | 15.01 | 15.09 | 14.97 | 15.02 | 12,500 | -0.08(-0.53%) |
Jun 17, 2003 | 15.10 | 15.15 | 15.01 | 15.10 | 15,900 | +0.02(+0.13%) |
Jun 16, 2003 | 15.10 | 15.10 | 14.96 | 15.08 | 23,400 | -0.02(-0.13%) |
Jun 13, 2003 | 15.10 | 15.10 | 15.10 | 15.10 | 2,700 | +0.00(+0.00%) |
Jun 12, 2003 | 14.99 | 15.25 | 14.96 | 15.10 | 17,800 | +0.11(+0.73%) |
Jun 11, 2003 | 14.95 | 14.99 | 14.95 | 14.99 | 5,700 | +0.09(+0.60%) |
Jun 10, 2003 | 14.90 | 14.99 | 14.86 | 14.90 | 35,100 | +0.01(+0.07%) |
Jun 09, 2003 | 15.00 | 15.00 | 14.86 | 14.89 | 35,900 | +0.04(+0.27%) |
Jun 06, 2003 | 14.85 | 14.90 | 14.80 | 14.85 | 36,000 | +0.01(+0.07%) |
Jun 05, 2003 | 14.79 | 14.89 | 14.79 | 14.84 | 18,700 | +0.09(+0.61%) |
Jun 04, 2003 | 14.73 | 14.76 | 14.61 | 14.75 | 49,500 | +0.08(+0.55%) |
Jun 03, 2003 | 14.74 | 14.75 | 14.50 | 14.67 | 72,500 | -0.03(-0.20%) |