Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 29, 2003 | 20.57 | 20.57 | 19.48 | 19.48 | 440,725 | -0.46(-2.30%) |
Aug 28, 2003 | 19.44 | 20.09 | 19.11 | 19.94 | 518,618 | +0.54(+2.78%) |
Aug 27, 2003 | 18.80 | 19.41 | 18.40 | 19.40 | 557,937 | +1.58(+8.84%) |
Aug 26, 2003 | 17.91 | 18.33 | 17.49 | 17.83 | 391,825 | -0.28(-1.55%) |
Aug 25, 2003 | 19.05 | 19.05 | 17.93 | 18.11 | 227,330 | -0.70(-3.72%) |
Aug 22, 2003 | 17.73 | 19.21 | 17.72 | 18.81 | 598,625 | +0.72(+4.00%) |
Aug 21, 2003 | 18.39 | 18.39 | 17.77 | 18.08 | 299,623 | -0.31(-1.70%) |
Aug 20, 2003 | 17.68 | 18.48 | 17.56 | 18.40 | 532,180 | +1.20(+6.96%) |
Aug 19, 2003 | 16.39 | 17.60 | 16.34 | 17.20 | 364,077 | +0.57(+3.43%) |
Aug 18, 2003 | 16.89 | 17.02 | 16.49 | 16.63 | 300,868 | -0.29(-1.71%) |
Aug 15, 2003 | 17.34 | 17.34 | 16.89 | 16.92 | 274,240 | -0.36(-2.09%) |
Aug 14, 2003 | 17.58 | 17.63 | 17.04 | 17.28 | 421,190 | +0.16(+0.94%) |
Aug 13, 2003 | 16.08 | 17.21 | 16.03 | 17.12 | 667,683 | +0.39(+2.35%) |
Aug 12, 2003 | 17.20 | 17.84 | 16.72 | 16.73 | 366,815 | -0.35(-2.07%) |
Aug 11, 2003 | 16.27 | 17.26 | 15.62 | 17.08 | 1,657,885 | +0.84(+5.20%) |
Aug 08, 2003 | 18.62 | 18.62 | 16.08 | 16.23 | 1,329,891 | -2.20(-11.94%) |
Aug 07, 2003 | 18.28 | 18.73 | 17.92 | 18.44 | 541,015 | +0.44(+2.46%) |
Aug 06, 2003 | 16.88 | 18.28 | 16.76 | 17.99 | 798,457 | +1.31(+7.85%) |
Aug 05, 2003 | 16.48 | 17.20 | 16.04 | 16.68 | 262,668 | +0.05(+0.29%) |
Aug 04, 2003 | 15.51 | 16.64 | 15.51 | 16.64 | 195,352 | +0.96(+6.15%) |
Aug 01, 2003 | 15.43 | 16.44 | 15.43 | 15.67 | 404,890 | -0.15(-0.96%) |
Jul 31, 2003 | 15.67 | 15.96 | 15.43 | 15.82 | 157,899 | +0.06(+0.36%) |
Jul 30, 2003 | 15.55 | 15.96 | 15.41 | 15.77 | 249,230 | +0.10(+0.62%) |
Jul 29, 2003 | 15.54 | 15.95 | 15.11 | 15.67 | 343,795 | +0.00(+0.01%) |
Jul 28, 2003 | 16.07 | 16.39 | 15.34 | 15.67 | 435,997 | +0.08(+0.51%) |
Jul 25, 2003 | 15.66 | 15.79 | 15.44 | 15.59 | 406,756 | +0.40(+2.65%) |
Jul 24, 2003 | 15.08 | 15.43 | 14.87 | 15.19 | 431,144 | +0.07(+0.46%) |
Jul 23, 2003 | 14.59 | 15.17 | 14.31 | 15.12 | 589,044 | +1.10(+7.82%) |
Jul 22, 2003 | 14.06 | 14.38 | 13.66 | 14.02 | 189,877 | +0.08(+0.58%) |
Jul 21, 2003 | 13.06 | 14.06 | 12.98 | 13.94 | 436,868 | +1.11(+8.64%) |
Jul 18, 2003 | 12.72 | 13.05 | 12.66 | 12.83 | 84,984 | -0.22(-1.72%) |
Jul 17, 2003 | 12.46 | 13.35 | 12.34 | 13.06 | 318,910 | +0.59(+4.77%) |
Jul 16, 2003 | 12.54 | 12.69 | 12.13 | 12.46 | 423,181 | -0.22(-1.77%) |
Jul 15, 2003 | 13.66 | 13.82 | 12.54 | 12.69 | 765,484 | -0.97(-7.12%) |
Jul 14, 2003 | 13.68 | 13.98 | 13.65 | 13.66 | 107,879 | -0.05(-0.35%) |
Jul 11, 2003 | 13.73 | 13.71 | 13.57 | 13.71 | 97,751 | -0.02(-0.12%) |
Jul 10, 2003 | 13.02 | 13.96 | 12.95 | 13.73 | 168,102 | +0.15(+1.12%) |
Jul 09, 2003 | 13.44 | 13.73 | 13.35 | 13.57 | 110,492 | +0.11(+0.84%) |
Jul 08, 2003 | 13.90 | 14.02 | 13.40 | 13.46 | 253,709 | -0.39(-2.84%) |
Jul 07, 2003 | 13.86 | 14.30 | 13.54 | 13.86 | 432,015 | -0.52(-3.63%) |
Jul 03, 2003 | 14.74 | 14.74 | 14.31 | 14.38 | 134,507 | -0.17(-1.16%) |
Jul 02, 2003 | 14.31 | 14.75 | 14.29 | 14.55 | 460,624 | +0.16(+1.12%) |
Jul 01, 2003 | 13.97 | 14.45 | 13.86 | 14.39 | 287,181 | +0.72(+5.29%) |
Jun 30, 2003 | 13.96 | 13.96 | 13.45 | 13.66 | 208,044 | +0.00(+0.00%) |
Jun 27, 2003 | 13.66 | 13.74 | 13.25 | 13.66 | 189,838 | +0.23(+1.68%) |
Jun 26, 2003 | 13.60 | 13.65 | 13.26 | 13.44 | 208,915 | -0.33(-2.39%) |
Jun 25, 2003 | 13.50 | 13.95 | 13.50 | 13.77 | 233,925 | +0.21(+1.54%) |
Jun 24, 2003 | 14.43 | 14.55 | 13.10 | 13.56 | 478,676 | -0.91(-6.28%) |
Jun 23, 2003 | 14.75 | 14.95 | 14.06 | 14.47 | 235,294 | -0.24(-1.63%) |
Jun 20, 2003 | 14.51 | 14.93 | 14.06 | 14.71 | 363,206 | -0.04(-0.27%) |
Jun 19, 2003 | 14.63 | 15.17 | 14.39 | 14.75 | 477,929 | +0.19(+1.33%) |
Jun 18, 2003 | 14.43 | 14.79 | 14.27 | 14.55 | 828,942 | +0.01(+0.05%) |
Jun 17, 2003 | 14.10 | 14.55 | 13.94 | 14.55 | 394,687 | +0.44(+3.13%) |
Jun 16, 2003 | 14.63 | 14.67 | 13.94 | 14.10 | 468,224 | -0.14(-1.01%) |
Jun 13, 2003 | 13.44 | 14.27 | 13.18 | 14.25 | 844,371 | +0.84(+6.29%) |
Jun 12, 2003 | 12.95 | 13.42 | 12.84 | 13.41 | 193,361 | +0.29(+2.21%) |
Jun 11, 2003 | 13.06 | 13.38 | 12.97 | 13.12 | 240,769 | +0.15(+1.18%) |
Jun 10, 2003 | 13.06 | 13.38 | 12.55 | 12.96 | 602,856 | -0.74(-5.40%) |
Jun 09, 2003 | 13.92 | 13.98 | 13.57 | 13.70 | 286,932 | +0.19(+1.43%) |
Jun 06, 2003 | 14.14 | 14.39 | 13.27 | 13.51 | 760,507 | -0.90(-6.25%) |
Jun 05, 2003 | 14.68 | 15.15 | 14.39 | 14.41 | 518,493 | +0.05(+0.34%) |
Jun 04, 2003 | 14.59 | 14.80 | 14.27 | 14.36 | 185,398 | -0.18(-1.27%) |
Jun 03, 2003 | 15.03 | 15.03 | 14.27 | 14.55 | 213,394 | -0.08(-0.55%) |