Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 29, 2003 | 14.75 | 15.04 | 14.60 | 15.00 | 297,314 | +0.28(+1.87%) |
Aug 28, 2003 | 14.79 | 14.79 | 14.40 | 14.73 | 381,061 | -0.06(-0.39%) |
Aug 27, 2003 | 14.75 | 14.86 | 14.55 | 14.79 | 517,361 | -0.04(-0.28%) |
Aug 26, 2003 | 14.79 | 14.89 | 14.49 | 14.83 | 628,704 | +0.02(+0.11%) |
Aug 25, 2003 | 14.76 | 14.90 | 14.67 | 14.81 | 424,255 | +0.14(+0.97%) |
Aug 22, 2003 | 15.29 | 15.34 | 14.59 | 14.67 | 661,699 | -0.54(-3.56%) |
Aug 21, 2003 | 15.35 | 15.54 | 15.13 | 15.21 | 740,287 | -0.14(-0.92%) |
Aug 20, 2003 | 15.24 | 15.47 | 15.14 | 15.35 | 525,399 | +0.15(+0.99%) |
Aug 19, 2003 | 15.17 | 15.32 | 15.04 | 15.20 | 636,142 | +0.08(+0.55%) |
Aug 18, 2003 | 14.94 | 15.16 | 14.87 | 15.12 | 477,407 | +0.18(+1.23%) |
Aug 15, 2003 | 14.95 | 14.99 | 14.79 | 14.94 | 164,734 | -0.02(-0.11%) |
Aug 14, 2003 | 14.46 | 14.96 | 14.42 | 14.95 | 651,020 | +0.39(+2.69%) |
Aug 13, 2003 | 14.45 | 14.59 | 14.21 | 14.56 | 473,567 | +0.11(+0.75%) |
Aug 12, 2003 | 14.00 | 14.46 | 13.84 | 14.45 | 394,019 | +0.45(+3.21%) |
Aug 11, 2003 | 13.88 | 14.00 | 13.63 | 14.00 | 389,820 | +0.14(+1.02%) |
Aug 08, 2003 | 13.92 | 13.92 | 13.74 | 13.86 | 264,199 | -0.02(-0.12%) |
Aug 07, 2003 | 14.00 | 14.00 | 13.71 | 13.88 | 470,688 | -0.12(-0.89%) |
Aug 06, 2003 | 13.84 | 14.10 | 13.79 | 14.00 | 623,904 | +0.04(+0.30%) |
Aug 05, 2003 | 14.21 | 14.26 | 13.92 | 13.96 | 717,970 | -0.33(-2.33%) |
Aug 04, 2003 | 13.89 | 14.39 | 13.77 | 14.29 | 645,261 | +0.40(+2.88%) |
Aug 01, 2003 | 14.13 | 14.17 | 13.75 | 13.89 | 565,113 | -0.27(-1.94%) |
Jul 31, 2003 | 14.29 | 14.41 | 14.06 | 14.17 | 487,965 | +0.00(+0.00%) |
Jul 30, 2003 | 14.04 | 14.25 | 13.94 | 14.17 | 379,262 | +0.04(+0.29%) |
Jul 29, 2003 | 14.14 | 14.34 | 13.96 | 14.13 | 495,764 | -0.15(-1.05%) |
Jul 28, 2003 | 14.00 | 14.30 | 13.92 | 14.28 | 651,620 | +0.23(+1.66%) |
Jul 25, 2003 | 13.61 | 14.11 | 13.58 | 14.04 | 470,808 | +0.46(+3.37%) |
Jul 24, 2003 | 13.78 | 14.03 | 13.57 | 13.59 | 416,096 | -0.11(-0.79%) |
Jul 23, 2003 | 13.69 | 13.73 | 13.38 | 13.69 | 335,948 | +0.00(+0.00%) |
Jul 22, 2003 | 13.59 | 13.71 | 13.39 | 13.69 | 588,630 | +0.09(+0.67%) |
Jul 21, 2003 | 13.99 | 13.99 | 13.51 | 13.60 | 500,443 | -0.39(-2.80%) |
Jul 18, 2003 | 13.88 | 13.99 | 13.73 | 13.99 | 362,944 | +0.18(+1.33%) |
Jul 17, 2003 | 14.09 | 14.17 | 13.76 | 13.81 | 461,209 | -0.38(-2.64%) |
Jul 16, 2003 | 14.13 | 14.25 | 13.40 | 14.19 | 794,518 | +0.04(+0.29%) |
Jul 15, 2003 | 14.29 | 14.34 | 14.09 | 14.14 | 395,939 | -0.15(-1.05%) |
Jul 14, 2003 | 14.32 | 14.38 | 14.15 | 14.29 | 397,739 | -0.03(-0.18%) |
Jul 11, 2003 | 14.20 | 14.39 | 14.07 | 14.32 | 382,621 | +0.02(+0.12%) |
Jul 10, 2003 | 14.39 | 14.57 | 14.15 | 14.30 | 316,151 | -0.25(-1.72%) |
Jul 09, 2003 | 14.69 | 14.79 | 14.44 | 14.55 | 580,111 | -0.28(-1.91%) |
Jul 08, 2003 | 13.67 | 14.94 | 13.67 | 14.84 | 962,733 | -0.08(-0.50%) |
Jul 07, 2003 | 14.87 | 15.07 | 14.79 | 14.91 | 335,468 | +0.16(+1.07%) |
Jul 03, 2003 | 14.74 | 15.00 | 14.67 | 14.75 | 166,894 | -0.16(-1.06%) |
Jul 02, 2003 | 14.64 | 14.98 | 14.64 | 14.91 | 318,431 | +0.28(+1.88%) |
Jul 01, 2003 | 14.71 | 14.71 | 14.18 | 14.64 | 564,993 | -0.03(-0.17%) |
Jun 30, 2003 | 14.34 | 14.94 | 14.25 | 14.66 | 1,743,693 | +0.25(+1.74%) |
Jun 27, 2003 | 14.19 | 14.54 | 14.17 | 14.41 | 544,236 | +0.10(+0.70%) |
Jun 26, 2003 | 13.95 | 14.35 | 13.89 | 14.31 | 516,161 | +0.19(+1.36%) |
Jun 25, 2003 | 14.17 | 14.31 | 14.09 | 14.12 | 408,657 | -0.03(-0.18%) |
Jun 24, 2003 | 14.14 | 14.34 | 14.14 | 14.14 | 471,168 | +0.04(+0.29%) |
Jun 23, 2003 | 14.59 | 14.61 | 14.04 | 14.10 | 609,147 | -0.39(-2.70%) |
Jun 20, 2003 | 14.88 | 14.89 | 14.47 | 14.49 | 815,035 | -0.04(-0.29%) |
Jun 19, 2003 | 14.62 | 14.80 | 14.46 | 14.54 | 402,778 | -0.12(-0.85%) |
Jun 18, 2003 | 14.75 | 14.81 | 14.43 | 14.66 | 428,814 | -0.05(-0.34%) |
Jun 17, 2003 | 14.50 | 14.75 | 14.36 | 14.71 | 437,093 | +0.01(+0.06%) |
Jun 16, 2003 | 14.38 | 14.73 | 14.25 | 14.70 | 452,450 | +0.45(+3.16%) |
Jun 13, 2003 | 14.61 | 14.62 | 14.07 | 14.25 | 403,258 | -0.58(-3.88%) |
Jun 12, 2003 | 14.83 | 14.83 | 14.58 | 14.83 | 306,193 | +0.00(+0.00%) |
Jun 11, 2003 | 14.28 | 14.83 | 14.17 | 14.83 | 555,395 | +0.55(+3.85%) |
Jun 10, 2003 | 13.85 | 14.29 | 13.82 | 14.28 | 348,666 | +0.43(+3.07%) |
Jun 09, 2003 | 13.88 | 14.06 | 13.74 | 13.85 | 498,763 | -0.22(-1.60%) |
Jun 06, 2003 | 14.36 | 14.59 | 13.99 | 14.08 | 712,451 | -0.18(-1.23%) |
Jun 05, 2003 | 13.93 | 14.25 | 13.71 | 14.25 | 662,778 | +0.16(+1.12%) |
Jun 04, 2003 | 13.79 | 14.12 | 13.64 | 14.09 | 708,851 | +0.11(+0.77%) |
Jun 03, 2003 | 13.72 | 14.01 | 13.54 | 13.99 | 809,516 | +0.43(+3.20%) |