Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 29, 2003 | 17.00 | 17.67 | 17.00 | 17.62 | 796,216 | +0.56(+3.27%) |
Aug 28, 2003 | 17.21 | 17.23 | 16.72 | 17.06 | 607,721 | -0.16(-0.93%) |
Aug 27, 2003 | 17.00 | 17.23 | 16.90 | 17.22 | 751,474 | +0.19(+1.12%) |
Aug 26, 2003 | 17.31 | 17.36 | 16.64 | 17.03 | 966,539 | -0.27(-1.57%) |
Aug 25, 2003 | 17.52 | 17.52 | 17.16 | 17.30 | 530,142 | -0.32(-1.81%) |
Aug 22, 2003 | 18.07 | 18.19 | 17.57 | 17.62 | 850,609 | -0.44(-2.43%) |
Aug 21, 2003 | 17.63 | 18.18 | 17.63 | 18.06 | 1,185,614 | +0.52(+2.96%) |
Aug 20, 2003 | 17.35 | 17.66 | 17.24 | 17.54 | 1,093,372 | +0.07(+0.41%) |
Aug 19, 2003 | 17.35 | 17.51 | 17.00 | 17.47 | 1,476,378 | +0.69(+4.09%) |
Aug 18, 2003 | 16.52 | 16.95 | 16.52 | 16.78 | 854,620 | +0.45(+2.79%) |
Aug 15, 2003 | 16.44 | 16.50 | 16.14 | 16.32 | 367,465 | -0.17(-1.02%) |
Aug 14, 2003 | 16.15 | 16.60 | 15.92 | 16.49 | 1,400,804 | +0.35(+2.18%) |
Aug 13, 2003 | 15.36 | 17.10 | 15.36 | 16.14 | 3,180,480 | +0.88(+5.75%) |
Aug 12, 2003 | 14.84 | 15.38 | 14.70 | 15.26 | 1,316,333 | +0.79(+5.46%) |
Aug 11, 2003 | 14.68 | 14.80 | 14.36 | 14.47 | 963,907 | -0.38(-2.58%) |
Aug 08, 2003 | 14.60 | 14.86 | 14.49 | 14.86 | 391,904 | +0.23(+1.58%) |
Aug 07, 2003 | 14.62 | 14.67 | 14.43 | 14.63 | 856,500 | +0.05(+0.33%) |
Aug 06, 2003 | 14.79 | 14.84 | 14.50 | 14.58 | 760,623 | -0.21(-1.40%) |
Aug 05, 2003 | 14.99 | 15.04 | 14.72 | 14.79 | 982,831 | -0.20(-1.33%) |
Aug 04, 2003 | 15.26 | 15.26 | 14.90 | 14.98 | 676,527 | -0.28(-1.83%) |
Aug 01, 2003 | 15.31 | 15.54 | 15.21 | 15.26 | 803,611 | -0.04(-0.26%) |
Jul 31, 2003 | 15.36 | 15.54 | 15.25 | 15.30 | 599,073 | +0.10(+0.68%) |
Jul 30, 2003 | 15.08 | 15.25 | 14.90 | 15.20 | 905,127 | +0.28(+1.87%) |
Jul 29, 2003 | 15.08 | 15.12 | 14.75 | 14.92 | 1,429,881 | -0.08(-0.53%) |
Jul 28, 2003 | 15.38 | 15.45 | 14.92 | 15.00 | 1,290,013 | -0.38(-2.44%) |
Jul 25, 2003 | 15.06 | 15.40 | 15.04 | 15.38 | 1,445,296 | +0.30(+1.96%) |
Jul 24, 2003 | 15.16 | 15.56 | 14.92 | 15.08 | 2,113,301 | +0.32(+2.16%) |
Jul 23, 2003 | 14.44 | 14.76 | 14.30 | 14.76 | 1,237,876 | +0.32(+2.21%) |
Jul 22, 2003 | 14.01 | 14.47 | 13.89 | 14.44 | 1,327,236 | +0.38(+2.72%) |
Jul 21, 2003 | 14.16 | 14.28 | 13.88 | 14.06 | 881,064 | -0.02(-0.11%) |
Jul 18, 2003 | 14.00 | 14.14 | 13.70 | 14.07 | 941,222 | +0.12(+0.86%) |
Jul 17, 2003 | 13.84 | 14.16 | 13.82 | 13.96 | 1,524,880 | +0.26(+1.86%) |
Jul 16, 2003 | 13.88 | 13.96 | 13.64 | 13.70 | 802,232 | -0.05(-0.35%) |
Jul 15, 2003 | 14.12 | 14.15 | 13.54 | 13.75 | 1,135,106 | -0.17(-1.20%) |
Jul 14, 2003 | 14.14 | 14.23 | 13.78 | 13.92 | 1,475,250 | -0.02(-0.17%) |
Jul 11, 2003 | 13.36 | 13.97 | 13.36 | 13.94 | 2,463,220 | +0.72(+5.43%) |
Jul 10, 2003 | 12.96 | 13.25 | 12.93 | 13.22 | 1,675,651 | +0.19(+1.47%) |
Jul 09, 2003 | 13.17 | 13.29 | 13.01 | 13.03 | 1,877,808 | -0.10(-0.79%) |
Jul 08, 2003 | 13.05 | 13.33 | 13.03 | 13.13 | 1,816,522 | +0.08(+0.61%) |
Jul 07, 2003 | 13.07 | 13.40 | 12.93 | 13.05 | 2,126,962 | +0.13(+0.99%) |
Jul 03, 2003 | 12.53 | 13.09 | 12.49 | 12.93 | 1,857,128 | +0.25(+1.95%) |
Jul 02, 2003 | 13.07 | 13.07 | 12.41 | 12.68 | 5,266,209 | -0.44(-3.35%) |
Jul 01, 2003 | 13.63 | 13.64 | 12.97 | 13.12 | 2,829,558 | -0.51(-3.75%) |
Jun 30, 2003 | 13.84 | 13.96 | 13.44 | 13.63 | 3,698,591 | +0.12(+0.89%) |
Jun 27, 2003 | 13.96 | 14.40 | 12.66 | 13.51 | 7,601,594 | -2.06(-13.22%) |
Jun 26, 2003 | 15.56 | 15.69 | 15.41 | 15.57 | 809,125 | -0.09(-0.56%) |
Jun 25, 2003 | 15.57 | 15.89 | 15.50 | 15.65 | 475,248 | +0.08(+0.51%) |
Jun 24, 2003 | 16.02 | 16.12 | 15.52 | 15.57 | 778,294 | -0.45(-2.79%) |
Jun 23, 2003 | 16.21 | 16.36 | 15.72 | 16.02 | 723,149 | -0.20(-1.23%) |
Jun 20, 2003 | 16.21 | 16.25 | 16.05 | 16.22 | 1,255,172 | +0.02(+0.15%) |
Jun 19, 2003 | 16.64 | 16.73 | 16.04 | 16.20 | 597,945 | -0.31(-1.89%) |
Jun 18, 2003 | 16.76 | 16.84 | 16.36 | 16.51 | 2,471,492 | -1.22(-6.89%) |
Jun 17, 2003 | 17.15 | 17.94 | 16.83 | 17.73 | 1,603,587 | +0.97(+5.81%) |
Jun 16, 2003 | 15.96 | 16.76 | 15.91 | 16.76 | 1,407,322 | +1.20(+7.75%) |
Jun 13, 2003 | 15.92 | 15.92 | 15.30 | 15.55 | 760,748 | -0.13(-0.81%) |
Jun 12, 2003 | 15.56 | 16.04 | 15.54 | 15.68 | 668,004 | +0.40(+2.61%) |
Jun 11, 2003 | 15.04 | 15.34 | 14.53 | 15.28 | 757,239 | +0.22(+1.43%) |
Jun 10, 2003 | 15.52 | 15.52 | 14.92 | 15.06 | 879,560 | -0.12(-0.79%) |
Jun 09, 2003 | 15.22 | 15.36 | 15.08 | 15.18 | 908,887 | -0.10(-0.63%) |
Jun 06, 2003 | 15.16 | 15.55 | 15.11 | 15.28 | 1,291,016 | +0.22(+1.48%) |
Jun 05, 2003 | 14.43 | 15.11 | 14.08 | 15.06 | 1,502,070 | +0.57(+3.97%) |
Jun 04, 2003 | 14.02 | 14.54 | 13.88 | 14.48 | 1,551,952 | +0.47(+3.36%) |
Jun 03, 2003 | 14.28 | 14.28 | 13.89 | 14.01 | 1,018,174 | -0.23(-1.62%) |