Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 29, 2003 | 15.58 | 15.74 | 15.51 | 15.58 | 36,900 | -0.10(-0.64%) |
Aug 28, 2003 | 15.60 | 15.69 | 15.41 | 15.68 | 75,200 | +0.03(+0.19%) |
Aug 27, 2003 | 15.69 | 15.69 | 15.46 | 15.65 | 59,100 | -0.08(-0.51%) |
Aug 26, 2003 | 15.70 | 15.73 | 15.35 | 15.73 | 93,600 | -0.02(-0.13%) |
Aug 25, 2003 | 15.30 | 15.81 | 15.30 | 15.75 | 83,200 | +0.47(+3.08%) |
Aug 22, 2003 | 15.53 | 15.65 | 15.28 | 15.28 | 90,200 | -0.34(-2.18%) |
Aug 21, 2003 | 15.90 | 15.93 | 15.61 | 15.62 | 80,500 | -0.17(-1.08%) |
Aug 20, 2003 | 15.75 | 15.85 | 15.71 | 15.79 | 52,000 | +0.00(+0.00%) |
Aug 19, 2003 | 15.72 | 15.80 | 15.64 | 15.79 | 56,800 | +0.07(+0.45%) |
Aug 18, 2003 | 15.68 | 15.89 | 15.68 | 15.72 | 41,200 | +0.05(+0.32%) |
Aug 15, 2003 | 15.80 | 15.89 | 15.65 | 15.67 | 42,900 | -0.01(-0.06%) |
Aug 14, 2003 | 15.59 | 15.85 | 15.59 | 15.68 | 69,800 | +0.10(+0.64%) |
Aug 13, 2003 | 15.35 | 15.77 | 15.35 | 15.58 | 100,100 | +0.28(+1.83%) |
Aug 12, 2003 | 15.24 | 15.32 | 15.20 | 15.30 | 35,000 | +0.10(+0.66%) |
Aug 11, 2003 | 15.12 | 15.31 | 15.12 | 15.20 | 42,000 | +0.08(+0.53%) |
Aug 08, 2003 | 15.25 | 15.25 | 15.10 | 15.12 | 67,000 | -0.08(-0.53%) |
Aug 07, 2003 | 15.13 | 15.20 | 14.80 | 15.20 | 123,400 | +0.07(+0.46%) |
Aug 06, 2003 | 15.15 | 15.50 | 15.00 | 15.13 | 77,300 | -0.22(-1.43%) |
Aug 05, 2003 | 15.36 | 15.47 | 15.28 | 15.35 | 47,400 | -0.11(-0.71%) |
Aug 04, 2003 | 15.65 | 15.65 | 15.31 | 15.46 | 54,500 | -0.18(-1.15%) |
Aug 01, 2003 | 15.64 | 15.70 | 15.40 | 15.64 | 53,300 | +0.00(+0.00%) |
Jul 31, 2003 | 15.65 | 15.84 | 15.63 | 15.64 | 37,900 | -0.11(-0.70%) |
Jul 30, 2003 | 15.69 | 15.82 | 15.60 | 15.75 | 35,400 | +0.06(+0.38%) |
Jul 29, 2003 | 15.84 | 15.85 | 15.61 | 15.69 | 44,300 | -0.10(-0.63%) |
Jul 28, 2003 | 15.90 | 15.98 | 15.65 | 15.79 | 49,900 | -0.05(-0.32%) |
Jul 25, 2003 | 15.96 | 15.97 | 15.84 | 15.84 | 101,600 | -0.11(-0.69%) |
Jul 24, 2003 | 15.75 | 15.98 | 15.71 | 15.95 | 78,100 | +0.24(+1.53%) |
Jul 23, 2003 | 15.79 | 15.79 | 15.55 | 15.71 | 26,000 | -0.05(-0.32%) |
Jul 22, 2003 | 15.70 | 15.93 | 15.70 | 15.76 | 80,400 | +0.10(+0.64%) |
Jul 21, 2003 | 15.76 | 15.85 | 15.66 | 15.66 | 44,200 | -0.09(-0.57%) |
Jul 18, 2003 | 15.50 | 15.86 | 15.50 | 15.75 | 49,300 | +0.30(+1.94%) |
Jul 17, 2003 | 15.65 | 15.80 | 15.44 | 15.45 | 46,100 | -0.17(-1.09%) |
Jul 16, 2003 | 15.55 | 15.70 | 15.40 | 15.62 | 44,500 | +0.14(+0.90%) |
Jul 15, 2003 | 15.45 | 15.54 | 15.36 | 15.48 | 127,200 | +0.07(+0.45%) |
Jul 14, 2003 | 15.63 | 15.68 | 15.41 | 15.41 | 45,800 | -0.02(-0.13%) |
Jul 11, 2003 | 15.39 | 15.56 | 15.38 | 15.43 | 73,800 | +0.04(+0.26%) |
Jul 10, 2003 | 15.70 | 15.77 | 15.38 | 15.39 | 47,600 | -0.31(-1.97%) |
Jul 09, 2003 | 16.00 | 16.00 | 15.63 | 15.70 | 63,400 | -0.30(-1.88%) |
Jul 08, 2003 | 16.00 | 16.02 | 15.80 | 16.00 | 94,700 | +0.02(+0.13%) |
Jul 07, 2003 | 15.70 | 15.98 | 15.68 | 15.98 | 99,700 | +0.32(+2.04%) |
Jul 03, 2003 | 15.77 | 15.78 | 15.63 | 15.66 | 26,300 | -0.15(-0.95%) |
Jul 02, 2003 | 15.70 | 15.88 | 15.67 | 15.81 | 46,400 | +0.11(+0.70%) |
Jul 01, 2003 | 15.65 | 15.75 | 15.42 | 15.70 | 44,700 | +0.00(+0.00%) |
Jun 30, 2003 | 15.55 | 15.70 | 15.34 | 15.70 | 60,500 | +0.10(+0.64%) |
Jun 27, 2003 | 15.62 | 15.80 | 15.56 | 15.60 | 32,600 | -0.18(-1.14%) |
Jun 26, 2003 | 15.75 | 15.80 | 15.59 | 15.78 | 55,600 | +0.30(+1.94%) |
Jun 25, 2003 | 15.35 | 15.65 | 15.29 | 15.48 | 30,000 | +0.13(+0.85%) |
Jun 24, 2003 | 15.28 | 15.35 | 15.15 | 15.35 | 37,900 | +0.02(+0.13%) |
Jun 23, 2003 | 15.20 | 15.34 | 15.07 | 15.33 | 58,600 | +0.09(+0.59%) |
Jun 20, 2003 | 15.25 | 15.40 | 15.21 | 15.24 | 30,200 | +0.07(+0.46%) |
Jun 19, 2003 | 15.60 | 15.78 | 15.17 | 15.17 | 43,000 | -0.51(-3.25%) |
Jun 18, 2003 | 15.60 | 15.74 | 15.60 | 15.68 | 49,600 | -0.02(-0.13%) |
Jun 17, 2003 | 15.73 | 15.75 | 15.63 | 15.70 | 24,700 | +0.05(+0.32%) |
Jun 16, 2003 | 15.35 | 15.80 | 15.34 | 15.65 | 50,700 | +0.30(+1.95%) |
Jun 13, 2003 | 15.70 | 15.71 | 15.35 | 15.35 | 33,100 | -0.27(-1.73%) |
Jun 12, 2003 | 15.65 | 15.70 | 15.40 | 15.62 | 31,200 | +0.02(+0.13%) |
Jun 11, 2003 | 15.85 | 15.85 | 15.58 | 15.60 | 26,500 | -0.15(-0.95%) |
Jun 10, 2003 | 15.70 | 15.75 | 15.60 | 15.75 | 38,100 | +0.20(+1.29%) |
Jun 09, 2003 | 15.50 | 15.55 | 15.35 | 15.55 | 37,200 | +0.18(+1.17%) |
Jun 06, 2003 | 15.51 | 15.51 | 15.30 | 15.37 | 30,300 | +0.06(+0.39%) |
Jun 05, 2003 | 15.32 | 15.38 | 15.15 | 15.31 | 33,100 | +0.09(+0.59%) |
Jun 04, 2003 | 15.20 | 15.22 | 15.02 | 15.22 | 64,000 | +0.05(+0.33%) |
Jun 03, 2003 | 15.00 | 15.20 | 14.94 | 15.17 | 38,400 | +0.19(+1.27%) |