Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 29, 2003 | 13.85 | 13.86 | 13.67 | 13.70 | 181,827 | -0.10(-0.70%) |
Aug 28, 2003 | 13.60 | 13.80 | 13.54 | 13.80 | 343,866 | +0.18(+1.34%) |
Aug 27, 2003 | 13.74 | 13.74 | 13.56 | 13.62 | 369,677 | -0.12(-0.86%) |
Aug 26, 2003 | 13.82 | 13.90 | 13.36 | 13.74 | 408,681 | -0.10(-0.74%) |
Aug 25, 2003 | 13.75 | 13.95 | 13.72 | 13.84 | 391,187 | +0.12(+0.86%) |
Aug 22, 2003 | 14.08 | 14.08 | 13.68 | 13.72 | 228,861 | -0.29(-2.09%) |
Aug 21, 2003 | 13.95 | 14.09 | 13.88 | 14.01 | 314,039 | +0.08(+0.56%) |
Aug 20, 2003 | 13.82 | 13.99 | 13.73 | 13.93 | 689,740 | +0.12(+0.84%) |
Aug 19, 2003 | 13.56 | 13.83 | 13.53 | 13.82 | 837,726 | +0.37(+2.73%) |
Aug 18, 2003 | 13.36 | 13.48 | 13.30 | 13.45 | 446,251 | +0.06(+0.46%) |
Aug 15, 2003 | 13.17 | 13.42 | 13.17 | 13.39 | 210,507 | +0.26(+1.96%) |
Aug 14, 2003 | 13.02 | 13.25 | 12.94 | 13.13 | 434,493 | +0.07(+0.53%) |
Aug 13, 2003 | 13.49 | 13.49 | 13.01 | 13.06 | 528,848 | -0.48(-3.55%) |
Aug 12, 2003 | 13.41 | 13.55 | 13.25 | 13.54 | 364,802 | +0.09(+0.68%) |
Aug 11, 2003 | 13.61 | 13.72 | 13.25 | 13.45 | 449,406 | -0.18(-1.30%) |
Aug 08, 2003 | 13.30 | 13.74 | 13.30 | 13.63 | 622,056 | +0.30(+2.23%) |
Aug 07, 2003 | 13.26 | 13.33 | 13.10 | 13.33 | 476,078 | +0.07(+0.53%) |
Aug 06, 2003 | 12.87 | 13.31 | 12.87 | 13.26 | 632,381 | +0.37(+2.89%) |
Aug 05, 2003 | 13.13 | 13.30 | 12.87 | 12.89 | 513,935 | -0.19(-1.44%) |
Aug 04, 2003 | 12.86 | 13.09 | 12.85 | 13.08 | 1,039,342 | +0.24(+1.88%) |
Aug 01, 2003 | 13.29 | 13.45 | 12.79 | 12.83 | 1,470,968 | -0.51(-3.84%) |
Jul 31, 2003 | 13.65 | 13.65 | 13.33 | 13.35 | 467,187 | -0.25(-1.85%) |
Jul 30, 2003 | 13.44 | 13.65 | 13.37 | 13.60 | 398,930 | +0.19(+1.38%) |
Jul 29, 2003 | 13.77 | 13.77 | 13.41 | 13.41 | 741,936 | -0.36(-2.61%) |
Jul 28, 2003 | 13.64 | 13.77 | 13.56 | 13.77 | 1,091,252 | +0.09(+0.67%) |
Jul 25, 2003 | 13.61 | 13.83 | 13.42 | 13.68 | 928,066 | +0.07(+0.49%) |
Jul 24, 2003 | 13.81 | 13.97 | 13.60 | 13.61 | 885,907 | +0.00(+0.00%) |
Jul 23, 2003 | 13.59 | 13.71 | 13.48 | 13.61 | 735,914 | +0.12(+0.87%) |
Jul 22, 2003 | 13.34 | 13.53 | 13.19 | 13.50 | 1,167,252 | +0.35(+2.69%) |
Jul 21, 2003 | 13.27 | 13.46 | 13.12 | 13.14 | 842,314 | -0.10(-0.79%) |
Jul 18, 2003 | 13.40 | 13.42 | 13.08 | 13.25 | 1,091,539 | +0.01(+0.08%) |
Jul 17, 2003 | 13.24 | 13.57 | 13.21 | 13.24 | 1,323,269 | -0.06(-0.42%) |
Jul 16, 2003 | 13.41 | 13.67 | 13.13 | 13.29 | 1,461,217 | -0.13(-0.94%) |
Jul 15, 2003 | 14.15 | 14.21 | 13.24 | 13.42 | 1,891,408 | -0.51(-3.68%) |
Jul 14, 2003 | 13.60 | 13.94 | 13.60 | 13.93 | 972,806 | +0.40(+2.95%) |
Jul 11, 2003 | 13.65 | 13.77 | 13.42 | 13.53 | 555,233 | -0.08(-0.61%) |
Jul 10, 2003 | 13.91 | 13.92 | 13.57 | 13.61 | 623,204 | -0.34(-2.42%) |
Jul 09, 2003 | 14.00 | 14.01 | 13.75 | 13.95 | 905,122 | -0.05(-0.36%) |
Jul 08, 2003 | 13.75 | 14.00 | 13.71 | 14.00 | 1,032,746 | +0.28(+2.01%) |
Jul 07, 2003 | 13.44 | 13.75 | 13.25 | 13.73 | 690,313 | +0.45(+3.39%) |
Jul 03, 2003 | 13.41 | 13.45 | 13.20 | 13.28 | 513,361 | -0.15(-1.10%) |
Jul 02, 2003 | 13.30 | 13.44 | 12.97 | 13.42 | 575,596 | +0.24(+1.79%) |
Jul 01, 2003 | 12.97 | 13.20 | 12.68 | 13.19 | 815,356 | +0.24(+1.84%) |
Jun 30, 2003 | 13.19 | 13.31 | 12.80 | 12.95 | 2,166,731 | -0.23(-1.77%) |
Jun 27, 2003 | 13.32 | 13.56 | 13.07 | 13.18 | 977,681 | -0.11(-0.81%) |
Jun 26, 2003 | 12.66 | 13.32 | 12.53 | 13.29 | 1,697,248 | +0.70(+5.56%) |
Jun 25, 2003 | 12.91 | 13.04 | 12.59 | 12.59 | 884,760 | -0.34(-2.65%) |
Jun 24, 2003 | 12.86 | 13.09 | 12.52 | 12.93 | 1,118,784 | +0.07(+0.56%) |
Jun 23, 2003 | 12.98 | 13.02 | 12.77 | 12.86 | 1,328,718 | -0.05(-0.42%) |
Jun 20, 2003 | 13.56 | 13.68 | 12.91 | 12.91 | 827,688 | -0.62(-4.56%) |
Jun 19, 2003 | 13.55 | 13.74 | 13.25 | 13.53 | 926,345 | -0.02(-0.16%) |
Jun 18, 2003 | 13.90 | 13.90 | 13.41 | 13.55 | 638,977 | -0.36(-2.58%) |
Jun 17, 2003 | 14.19 | 14.19 | 13.85 | 13.91 | 669,664 | -0.28(-1.97%) |
Jun 16, 2003 | 13.74 | 14.21 | 13.72 | 14.19 | 495,007 | +0.46(+3.32%) |
Jun 13, 2003 | 13.96 | 14.04 | 13.64 | 13.74 | 512,214 | -0.23(-1.61%) |
Jun 12, 2003 | 14.22 | 14.26 | 13.61 | 13.96 | 1,051,674 | -0.25(-1.79%) |
Jun 11, 2003 | 13.57 | 14.24 | 13.56 | 14.22 | 954,164 | +0.80(+6.00%) |
Jun 10, 2003 | 13.13 | 13.52 | 13.12 | 13.41 | 563,550 | +0.38(+2.88%) |
Jun 09, 2003 | 13.56 | 13.82 | 12.94 | 13.04 | 641,272 | -0.52(-3.86%) |
Jun 06, 2003 | 13.98 | 14.05 | 13.53 | 13.56 | 905,696 | -0.37(-2.66%) |
Jun 05, 2003 | 13.62 | 13.96 | 13.46 | 13.93 | 559,248 | +0.24(+1.78%) |
Jun 04, 2003 | 13.41 | 13.72 | 13.41 | 13.68 | 827,688 | +0.34(+2.53%) |
Jun 03, 2003 | 13.36 | 13.41 | 13.26 | 13.35 | 725,016 | -0.01(-0.10%) |