Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 29, 2003 | 19.39 | 19.78 | 19.39 | 19.55 | 21,488 | +0.26(+1.35%) |
Aug 28, 2003 | 19.04 | 19.63 | 19.01 | 19.29 | 68,161 | +0.41(+2.15%) |
Aug 27, 2003 | 18.19 | 18.88 | 18.13 | 18.88 | 47,944 | +0.70(+3.86%) |
Aug 26, 2003 | 18.13 | 18.47 | 17.56 | 18.18 | 70,125 | +0.01(+0.05%) |
Aug 25, 2003 | 18.31 | 18.31 | 17.96 | 18.17 | 34,427 | -0.23(-1.22%) |
Aug 22, 2003 | 18.80 | 18.87 | 18.39 | 18.39 | 31,770 | -0.50(-2.66%) |
Aug 21, 2003 | 18.35 | 18.97 | 18.35 | 18.90 | 76,710 | +0.48(+2.58%) |
Aug 20, 2003 | 18.57 | 18.70 | 18.39 | 18.42 | 68,970 | -0.06(-0.33%) |
Aug 19, 2003 | 18.20 | 18.61 | 18.20 | 18.48 | 93,231 | +0.30(+1.67%) |
Aug 18, 2003 | 17.92 | 18.31 | 17.92 | 18.18 | 79,136 | +0.29(+1.65%) |
Aug 15, 2003 | 17.74 | 18.11 | 17.74 | 17.88 | 46,788 | +0.15(+0.83%) |
Aug 14, 2003 | 17.54 | 17.86 | 17.42 | 17.74 | 23,798 | +0.20(+1.14%) |
Aug 13, 2003 | 17.30 | 17.61 | 17.20 | 17.54 | 50,601 | +0.24(+1.40%) |
Aug 12, 2003 | 17.03 | 17.31 | 16.99 | 17.29 | 29,344 | +0.23(+1.32%) |
Aug 11, 2003 | 16.98 | 17.07 | 16.79 | 17.07 | 79,367 | +0.00(+0.00%) |
Aug 08, 2003 | 16.45 | 17.27 | 16.43 | 17.07 | 51,410 | +0.62(+3.79%) |
Aug 07, 2003 | 16.60 | 16.66 | 16.23 | 16.45 | 28,882 | -0.17(-1.04%) |
Aug 06, 2003 | 16.39 | 16.88 | 16.37 | 16.62 | 56,493 | +0.16(+1.00%) |
Aug 05, 2003 | 16.45 | 16.84 | 16.40 | 16.45 | 44,824 | +0.01(+0.05%) |
Aug 04, 2003 | 16.27 | 16.49 | 15.79 | 16.45 | 60,190 | +0.17(+1.06%) |
Aug 01, 2003 | 16.71 | 16.71 | 16.03 | 16.27 | 109,636 | -0.48(-2.84%) |
Jul 31, 2003 | 16.62 | 17.40 | 16.62 | 16.75 | 63,424 | +0.21(+1.26%) |
Jul 30, 2003 | 18.18 | 18.26 | 16.29 | 16.54 | 128,005 | -1.75(-9.56%) |
Jul 29, 2003 | 18.80 | 18.95 | 17.70 | 18.29 | 110,560 | -0.51(-2.72%) |
Jul 28, 2003 | 17.48 | 18.81 | 17.48 | 18.80 | 93,000 | +1.23(+6.99%) |
Jul 25, 2003 | 16.45 | 17.81 | 16.45 | 17.57 | 150,995 | +1.04(+6.28%) |
Jul 24, 2003 | 15.58 | 17.20 | 15.55 | 16.53 | 271,953 | +2.25(+15.76%) |
Jul 23, 2003 | 14.44 | 14.62 | 14.20 | 14.28 | 42,629 | -0.13(-0.90%) |
Jul 22, 2003 | 14.28 | 14.46 | 14.20 | 14.41 | 18,946 | +0.08(+0.54%) |
Jul 21, 2003 | 14.47 | 14.51 | 14.33 | 14.33 | 20,101 | -0.20(-1.37%) |
Jul 18, 2003 | 14.63 | 14.65 | 14.46 | 14.53 | 14,441 | -0.14(-0.94%) |
Jul 17, 2003 | 14.84 | 14.93 | 14.59 | 14.67 | 31,539 | -0.22(-1.45%) |
Jul 16, 2003 | 14.93 | 14.93 | 14.52 | 14.89 | 20,332 | -0.04(-0.29%) |
Jul 15, 2003 | 14.79 | 15.01 | 14.79 | 14.93 | 19,639 | +0.14(+0.94%) |
Jul 14, 2003 | 14.63 | 14.97 | 14.63 | 14.79 | 23,105 | +0.23(+1.61%) |
Jul 11, 2003 | 14.46 | 14.57 | 14.32 | 14.56 | 18,022 | +0.09(+0.60%) |
Jul 10, 2003 | 14.89 | 15.02 | 14.47 | 14.47 | 35,120 | -0.51(-3.41%) |
Jul 09, 2003 | 14.37 | 15.17 | 14.29 | 14.98 | 48,059 | +0.55(+3.78%) |
Jul 08, 2003 | 14.48 | 14.61 | 14.31 | 14.44 | 32,116 | -0.09(-0.60%) |
Jul 07, 2003 | 14.44 | 14.69 | 14.44 | 14.52 | 38,008 | -0.15(-1.00%) |
Jul 03, 2003 | 14.09 | 14.79 | 14.09 | 14.67 | 35,582 | +0.51(+3.61%) |
Jul 02, 2003 | 13.51 | 14.16 | 13.51 | 14.16 | 54,529 | +0.43(+3.15%) |
Jul 01, 2003 | 14.00 | 14.00 | 13.46 | 13.73 | 68,277 | -0.27(-1.92%) |
Jun 30, 2003 | 14.20 | 14.35 | 13.99 | 14.00 | 62,269 | -0.16(-1.10%) |
Jun 27, 2003 | 13.85 | 14.24 | 13.85 | 14.15 | 42,860 | +0.25(+1.81%) |
Jun 26, 2003 | 13.96 | 14.20 | 13.81 | 13.90 | 76,595 | -0.02(-0.12%) |
Jun 25, 2003 | 14.17 | 14.18 | 13.92 | 13.92 | 26,687 | -0.29(-2.01%) |
Jun 24, 2003 | 14.28 | 14.31 | 13.92 | 14.20 | 25,762 | -0.08(-0.55%) |
Jun 23, 2003 | 14.87 | 14.89 | 14.28 | 14.28 | 29,228 | -0.59(-3.96%) |
Jun 20, 2003 | 14.41 | 14.92 | 14.41 | 14.87 | 23,567 | +0.53(+3.68%) |
Jun 19, 2003 | 14.07 | 14.41 | 14.07 | 14.34 | 61,692 | +0.25(+1.78%) |
Jun 18, 2003 | 14.36 | 14.41 | 13.95 | 14.09 | 53,951 | -0.31(-2.16%) |
Jun 17, 2003 | 14.54 | 14.54 | 14.35 | 14.40 | 20,217 | -0.05(-0.36%) |
Jun 16, 2003 | 14.37 | 14.50 | 14.20 | 14.46 | 64,695 | +0.13(+0.91%) |
Jun 13, 2003 | 14.20 | 14.41 | 14.11 | 14.33 | 35,698 | +0.07(+0.49%) |
Jun 12, 2003 | 14.37 | 14.39 | 13.75 | 14.26 | 38,470 | -0.16(-1.08%) |
Jun 11, 2003 | 14.28 | 14.52 | 14.08 | 14.41 | 48,290 | +0.23(+1.59%) |
Jun 10, 2003 | 14.28 | 14.63 | 14.19 | 14.19 | 69,663 | -0.14(-0.97%) |
Jun 09, 2003 | 14.59 | 14.59 | 14.28 | 14.33 | 51,525 | -0.49(-3.33%) |
Jun 06, 2003 | 14.69 | 15.02 | 14.60 | 14.82 | 125,810 | +0.25(+1.72%) |
Jun 05, 2003 | 14.15 | 14.65 | 14.01 | 14.57 | 73,475 | +0.38(+2.68%) |
Jun 04, 2003 | 14.02 | 14.28 | 14.02 | 14.19 | 17,098 | +0.16(+1.17%) |
Jun 03, 2003 | 13.68 | 14.07 | 13.68 | 14.02 | 17,906 | +0.26(+1.89%) |