Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 29, 2003 | 15.52 | 15.71 | 15.46 | 15.52 | 25,674 | +0.03(+0.21%) |
Aug 28, 2003 | 15.91 | 15.94 | 15.42 | 15.49 | 53,060 | -0.37(-2.35%) |
Aug 27, 2003 | 15.42 | 15.95 | 15.42 | 15.86 | 39,990 | +0.42(+2.75%) |
Aug 26, 2003 | 15.52 | 15.53 | 15.36 | 15.44 | 62,241 | -0.09(-0.58%) |
Aug 25, 2003 | 15.45 | 15.58 | 15.33 | 15.53 | 60,374 | +0.07(+0.46%) |
Aug 22, 2003 | 16.13 | 16.16 | 15.44 | 15.46 | 63,953 | -0.67(-4.18%) |
Aug 21, 2003 | 15.80 | 16.13 | 15.80 | 16.13 | 49,481 | +0.34(+2.16%) |
Aug 20, 2003 | 15.65 | 15.81 | 15.63 | 15.79 | 37,344 | +0.08(+0.53%) |
Aug 19, 2003 | 15.47 | 15.75 | 15.47 | 15.71 | 39,367 | +0.28(+1.83%) |
Aug 18, 2003 | 15.76 | 15.89 | 15.39 | 15.42 | 46,836 | -0.30(-1.92%) |
Aug 15, 2003 | 15.58 | 15.73 | 15.58 | 15.73 | 18,361 | +0.17(+1.12%) |
Aug 14, 2003 | 15.16 | 15.55 | 15.12 | 15.55 | 32,521 | +0.30(+1.98%) |
Aug 13, 2003 | 15.21 | 15.33 | 15.21 | 15.25 | 79,202 | +0.03(+0.21%) |
Aug 12, 2003 | 15.08 | 15.22 | 15.04 | 15.22 | 48,237 | +0.15(+0.98%) |
Aug 11, 2003 | 15.26 | 15.26 | 14.95 | 15.07 | 59,129 | -0.20(-1.31%) |
Aug 08, 2003 | 15.30 | 15.42 | 15.21 | 15.27 | 45,436 | -0.12(-0.79%) |
Aug 07, 2003 | 15.62 | 15.62 | 15.30 | 15.39 | 35,944 | -0.22(-1.44%) |
Aug 06, 2003 | 15.73 | 15.86 | 15.62 | 15.62 | 48,703 | -0.06(-0.41%) |
Aug 05, 2003 | 15.80 | 15.84 | 15.49 | 15.68 | 54,928 | -0.13(-0.81%) |
Aug 04, 2003 | 15.85 | 15.91 | 15.73 | 15.81 | 26,608 | -0.06(-0.41%) |
Aug 01, 2003 | 16.22 | 16.25 | 15.74 | 15.87 | 83,714 | -0.35(-2.14%) |
Jul 31, 2003 | 16.48 | 16.48 | 16.14 | 16.22 | 67,531 | -0.36(-2.17%) |
Jul 30, 2003 | 16.45 | 16.63 | 16.33 | 16.58 | 60,996 | +0.14(+0.86%) |
Jul 29, 2003 | 16.30 | 16.47 | 16.30 | 16.44 | 32,054 | +0.18(+1.11%) |
Jul 28, 2003 | 16.21 | 16.45 | 16.20 | 16.26 | 73,444 | +0.06(+0.36%) |
Jul 25, 2003 | 16.23 | 16.32 | 16.15 | 16.20 | 32,521 | +0.01(+0.04%) |
Jul 24, 2003 | 16.36 | 16.71 | 16.20 | 16.20 | 46,058 | -0.19(-1.18%) |
Jul 23, 2003 | 16.61 | 16.68 | 16.36 | 16.39 | 53,372 | -0.17(-1.05%) |
Jul 22, 2003 | 16.23 | 16.81 | 16.23 | 16.56 | 117,169 | +0.33(+2.06%) |
Jul 21, 2003 | 15.96 | 16.29 | 15.90 | 16.23 | 66,287 | +0.23(+1.45%) |
Jul 18, 2003 | 16.01 | 16.03 | 15.87 | 16.00 | 49,170 | +0.03(+0.16%) |
Jul 17, 2003 | 15.95 | 16.03 | 15.89 | 15.97 | 43,724 | +0.00(+0.00%) |
Jul 16, 2003 | 15.91 | 16.07 | 15.91 | 15.97 | 28,164 | +0.10(+0.61%) |
Jul 15, 2003 | 15.87 | 15.90 | 15.65 | 15.87 | 26,919 | -0.06(-0.40%) |
Jul 14, 2003 | 16.20 | 16.21 | 15.94 | 15.94 | 28,164 | -0.22(-1.39%) |
Jul 11, 2003 | 15.81 | 16.26 | 15.81 | 16.16 | 39,212 | +0.31(+1.95%) |
Jul 10, 2003 | 16.03 | 16.07 | 15.85 | 15.85 | 30,031 | -0.21(-1.32%) |
Jul 09, 2003 | 16.09 | 16.12 | 15.94 | 16.07 | 67,687 | -0.03(-0.20%) |
Jul 08, 2003 | 16.12 | 16.14 | 16.02 | 16.10 | 99,897 | +0.04(+0.24%) |
Jul 07, 2003 | 15.95 | 16.16 | 15.73 | 16.06 | 61,619 | +0.15(+0.97%) |
Jul 03, 2003 | 15.78 | 15.95 | 15.78 | 15.91 | 24,429 | +0.13(+0.81%) |
Jul 02, 2003 | 15.46 | 15.78 | 15.46 | 15.78 | 63,330 | +0.32(+2.08%) |
Jul 01, 2003 | 15.49 | 15.51 | 15.41 | 15.46 | 36,100 | -0.06(-0.37%) |
Jun 30, 2003 | 15.83 | 15.84 | 15.51 | 15.51 | 268,727 | -0.28(-1.79%) |
Jun 27, 2003 | 15.44 | 15.91 | 15.44 | 15.80 | 61,152 | +0.33(+2.12%) |
Jun 26, 2003 | 15.39 | 15.53 | 15.36 | 15.47 | 35,477 | +0.12(+0.80%) |
Jun 25, 2003 | 15.43 | 15.55 | 15.30 | 15.35 | 63,797 | -0.08(-0.50%) |
Jun 24, 2003 | 15.41 | 15.52 | 15.39 | 15.42 | 28,786 | +0.03(+0.21%) |
Jun 23, 2003 | 15.62 | 15.64 | 15.39 | 15.39 | 34,699 | -0.22(-1.44%) |
Jun 20, 2003 | 15.53 | 15.67 | 15.52 | 15.62 | 56,950 | +0.11(+0.70%) |
Jun 19, 2003 | 15.94 | 16.00 | 15.42 | 15.51 | 79,046 | -0.52(-3.25%) |
Jun 18, 2003 | 16.03 | 16.10 | 15.96 | 16.03 | 46,058 | -0.02(-0.12%) |
Jun 17, 2003 | 15.97 | 16.13 | 15.97 | 16.05 | 55,239 | +0.08(+0.48%) |
Jun 16, 2003 | 15.69 | 15.97 | 15.69 | 15.97 | 51,660 | +0.29(+1.84%) |
Jun 13, 2003 | 16.02 | 16.02 | 15.68 | 15.68 | 28,008 | -0.33(-2.09%) |
Jun 12, 2003 | 15.97 | 16.10 | 15.96 | 16.02 | 68,309 | +0.07(+0.44%) |
Jun 11, 2003 | 15.93 | 16.02 | 15.88 | 15.94 | 32,054 | -0.03(-0.20%) |
Jun 10, 2003 | 15.80 | 16.10 | 15.80 | 15.98 | 53,060 | +0.18(+1.14%) |
Jun 09, 2003 | 15.80 | 15.85 | 15.75 | 15.80 | 79,357 | +0.05(+0.33%) |
Jun 06, 2003 | 15.58 | 15.84 | 15.58 | 15.75 | 44,347 | +0.13(+0.86%) |
Jun 05, 2003 | 15.78 | 15.85 | 15.58 | 15.61 | 40,612 | -0.18(-1.14%) |
Jun 04, 2003 | 15.67 | 15.89 | 15.67 | 15.79 | 27,541 | +0.19(+1.19%) |
Jun 03, 2003 | 15.55 | 15.63 | 15.49 | 15.60 | 39,834 | +0.08(+0.50%) |