Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 29, 2003 | 17.40 | 17.69 | 17.30 | 17.55 | 629,300 | +0.03(+0.17%) |
Aug 28, 2003 | 17.50 | 17.64 | 16.99 | 17.52 | 775,200 | +0.23(+1.33%) |
Aug 27, 2003 | 16.85 | 17.52 | 16.81 | 17.29 | 735,400 | +0.26(+1.53%) |
Aug 26, 2003 | 17.10 | 17.11 | 16.66 | 17.03 | 823,100 | -0.07(-0.41%) |
Aug 25, 2003 | 17.13 | 17.42 | 17.05 | 17.10 | 1,165,200 | -0.03(-0.18%) |
Aug 22, 2003 | 17.50 | 17.94 | 17.13 | 17.13 | 2,288,600 | +0.04(+0.23%) |
Aug 21, 2003 | 16.85 | 17.18 | 16.80 | 17.09 | 1,496,800 | +0.40(+2.40%) |
Aug 20, 2003 | 16.47 | 16.98 | 16.31 | 16.69 | 2,257,600 | -0.37(-2.17%) |
Aug 19, 2003 | 15.72 | 17.11 | 15.55 | 17.06 | 4,713,000 | +1.81(+11.87%) |
Aug 18, 2003 | 15.05 | 15.37 | 14.97 | 15.25 | 1,220,100 | +0.32(+2.14%) |
Aug 15, 2003 | 15.20 | 15.20 | 14.86 | 14.93 | 513,700 | -0.32(-2.10%) |
Aug 14, 2003 | 15.42 | 15.54 | 15.19 | 15.25 | 730,400 | -0.17(-1.10%) |
Aug 13, 2003 | 15.02 | 15.59 | 15.02 | 15.42 | 1,508,100 | +0.40(+2.66%) |
Aug 12, 2003 | 14.71 | 15.09 | 14.44 | 15.02 | 1,104,100 | +0.33(+2.25%) |
Aug 11, 2003 | 13.85 | 14.84 | 13.80 | 14.69 | 1,687,200 | +0.89(+6.45%) |
Aug 08, 2003 | 14.10 | 14.27 | 13.65 | 13.80 | 1,088,400 | -0.20(-1.43%) |
Aug 07, 2003 | 13.90 | 14.15 | 13.86 | 14.00 | 1,269,700 | +0.20(+1.45%) |
Aug 06, 2003 | 14.61 | 14.61 | 13.73 | 13.80 | 3,114,100 | -0.81(-5.54%) |
Aug 05, 2003 | 15.20 | 15.24 | 14.60 | 14.61 | 2,170,100 | -0.69(-4.51%) |
Aug 04, 2003 | 15.65 | 15.65 | 15.16 | 15.30 | 748,100 | -0.34(-2.17%) |
Aug 01, 2003 | 15.55 | 15.83 | 15.40 | 15.64 | 1,883,400 | +0.31(+2.02%) |
Jul 31, 2003 | 15.30 | 15.54 | 15.10 | 15.33 | 1,561,400 | +0.25(+1.66%) |
Jul 30, 2003 | 15.23 | 15.30 | 15.00 | 15.08 | 1,039,600 | -0.14(-0.92%) |
Jul 29, 2003 | 14.88 | 15.42 | 14.80 | 15.22 | 1,245,700 | +0.31(+2.08%) |
Jul 28, 2003 | 14.85 | 15.00 | 14.74 | 14.91 | 1,461,600 | +0.06(+0.40%) |
Jul 25, 2003 | 15.23 | 15.27 | 14.59 | 14.85 | 2,213,100 | -0.10(-0.67%) |
Jul 24, 2003 | 14.60 | 15.35 | 14.47 | 14.95 | 4,162,800 | -0.40(-2.61%) |
Jul 23, 2003 | 15.29 | 15.49 | 15.06 | 15.35 | 1,569,200 | +0.07(+0.46%) |
Jul 22, 2003 | 15.40 | 15.40 | 15.00 | 15.28 | 1,628,200 | +0.21(+1.39%) |
Jul 21, 2003 | 15.66 | 15.70 | 14.98 | 15.07 | 1,304,100 | -0.65(-4.13%) |
Jul 18, 2003 | 15.75 | 15.89 | 15.41 | 15.72 | 1,587,700 | +0.15(+0.96%) |
Jul 17, 2003 | 16.50 | 16.50 | 15.50 | 15.57 | 2,984,300 | -1.33(-7.87%) |
Jul 16, 2003 | 17.69 | 17.86 | 16.85 | 16.90 | 2,233,600 | -0.79(-4.47%) |
Jul 15, 2003 | 18.35 | 18.60 | 17.65 | 17.69 | 3,086,300 | -0.13(-0.73%) |
Jul 14, 2003 | 16.98 | 17.94 | 16.98 | 17.82 | 2,834,900 | +1.32(+8.00%) |
Jul 11, 2003 | 17.15 | 17.30 | 16.50 | 16.50 | 1,286,200 | -0.60(-3.51%) |
Jul 10, 2003 | 17.15 | 17.36 | 16.94 | 17.10 | 963,700 | -0.36(-2.06%) |
Jul 09, 2003 | 17.49 | 17.64 | 17.00 | 17.46 | 2,264,100 | -0.05(-0.29%) |
Jul 08, 2003 | 16.70 | 17.51 | 16.63 | 17.51 | 2,181,800 | +0.81(+4.85%) |
Jul 07, 2003 | 16.65 | 16.98 | 16.60 | 16.70 | 1,487,200 | +0.32(+1.95%) |
Jul 03, 2003 | 16.22 | 16.63 | 16.20 | 16.38 | 838,100 | +0.05(+0.31%) |
Jul 02, 2003 | 15.85 | 16.38 | 15.80 | 16.33 | 1,186,800 | +0.57(+3.62%) |
Jul 01, 2003 | 15.76 | 15.76 | 15.16 | 15.76 | 1,281,700 | +0.00(+0.00%) |
Jun 30, 2003 | 15.88 | 16.00 | 15.75 | 15.76 | 741,000 | -0.04(-0.25%) |
Jun 27, 2003 | 16.30 | 16.30 | 15.72 | 15.80 | 1,122,300 | -0.40(-2.47%) |
Jun 26, 2003 | 15.88 | 16.21 | 15.81 | 16.20 | 1,044,800 | +0.32(+2.02%) |
Jun 25, 2003 | 15.42 | 16.06 | 15.40 | 15.88 | 1,834,600 | +0.43(+2.78%) |
Jun 24, 2003 | 15.93 | 15.93 | 15.38 | 15.45 | 1,720,000 | -0.48(-3.01%) |
Jun 23, 2003 | 15.90 | 16.08 | 15.71 | 15.93 | 1,350,200 | -0.07(-0.44%) |
Jun 20, 2003 | 16.35 | 16.45 | 15.93 | 16.00 | 1,517,200 | -0.20(-1.23%) |
Jun 19, 2003 | 16.75 | 17.10 | 16.17 | 16.20 | 1,058,400 | -0.55(-3.28%) |
Jun 18, 2003 | 16.55 | 16.90 | 16.40 | 16.75 | 863,500 | -0.03(-0.18%) |
Jun 17, 2003 | 16.29 | 17.00 | 16.29 | 16.78 | 2,522,700 | +0.49(+3.01%) |
Jun 16, 2003 | 15.90 | 16.34 | 15.80 | 16.29 | 1,974,800 | +0.39(+2.45%) |
Jun 13, 2003 | 16.15 | 16.20 | 15.82 | 15.90 | 1,638,900 | -0.19(-1.18%) |
Jun 12, 2003 | 15.80 | 16.38 | 15.70 | 16.09 | 3,224,000 | +0.50(+3.21%) |
Jun 11, 2003 | 15.72 | 15.72 | 15.22 | 15.59 | 1,464,700 | -0.13(-0.83%) |
Jun 10, 2003 | 15.32 | 15.83 | 15.05 | 15.72 | 1,851,000 | +0.35(+2.28%) |
Jun 09, 2003 | 16.01 | 16.01 | 15.20 | 15.37 | 1,588,700 | -0.89(-5.47%) |
Jun 06, 2003 | 16.54 | 16.89 | 16.25 | 16.26 | 1,733,700 | +0.21(+1.31%) |
Jun 05, 2003 | 16.00 | 16.32 | 15.23 | 16.05 | 2,518,100 | +0.05(+0.31%) |
Jun 04, 2003 | 14.62 | 16.22 | 14.56 | 16.00 | 3,444,200 | +1.65(+11.50%) |
Jun 03, 2003 | 14.33 | 14.50 | 14.21 | 14.35 | 1,947,000 | -0.14(-0.97%) |