Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 29, 2003 | 15.06 | 15.26 | 15.03 | 15.10 | 328,326 | +0.10(+0.69%) |
Aug 28, 2003 | 14.86 | 15.00 | 14.78 | 15.00 | 293,404 | -0.04(-0.30%) |
Aug 27, 2003 | 14.97 | 15.05 | 14.89 | 15.04 | 638,989 | -0.10(-0.69%) |
Aug 26, 2003 | 14.94 | 15.14 | 14.88 | 15.14 | 668,788 | +0.04(+0.29%) |
Aug 25, 2003 | 15.10 | 15.13 | 14.98 | 15.10 | 560,649 | -0.16(-1.02%) |
Aug 22, 2003 | 15.38 | 15.41 | 15.20 | 15.26 | 150,612 | -0.27(-1.77%) |
Aug 21, 2003 | 15.55 | 15.65 | 15.47 | 15.53 | 267,245 | +0.09(+0.58%) |
Aug 20, 2003 | 15.28 | 15.46 | 15.28 | 15.44 | 152,634 | +0.04(+0.24%) |
Aug 19, 2003 | 15.25 | 15.42 | 15.25 | 15.40 | 280,999 | +0.01(+0.10%) |
Aug 18, 2003 | 15.36 | 15.43 | 15.28 | 15.39 | 183,647 | +0.04(+0.29%) |
Aug 15, 2003 | 15.31 | 15.43 | 15.14 | 15.34 | 99,644 | +0.05(+0.34%) |
Aug 14, 2003 | 15.07 | 15.40 | 15.07 | 15.29 | 204,681 | +0.33(+2.23%) |
Aug 13, 2003 | 14.95 | 15.06 | 14.94 | 14.96 | 320,641 | +0.01(+0.05%) |
Aug 12, 2003 | 14.80 | 14.96 | 14.74 | 14.95 | 415,431 | +0.20(+1.36%) |
Aug 11, 2003 | 14.63 | 14.75 | 14.54 | 14.75 | 626,450 | +0.39(+2.74%) |
Aug 08, 2003 | 14.28 | 14.42 | 14.28 | 14.36 | 211,962 | -0.10(-0.72%) |
Aug 07, 2003 | 14.44 | 14.48 | 14.28 | 14.46 | 538,941 | -0.33(-2.21%) |
Aug 06, 2003 | 14.68 | 14.85 | 14.68 | 14.79 | 711,666 | +0.44(+3.05%) |
Aug 05, 2003 | 14.25 | 14.44 | 14.22 | 14.35 | 1,852,113 | -0.24(-1.63%) |
Aug 04, 2003 | 14.50 | 14.66 | 14.46 | 14.59 | 200,232 | +0.06(+0.41%) |
Aug 01, 2003 | 14.65 | 14.65 | 14.48 | 14.53 | 487,838 | -0.13(-0.86%) |
Jul 31, 2003 | 14.50 | 14.79 | 14.40 | 14.65 | 2,358,559 | +0.10(+0.66%) |
Jul 30, 2003 | 14.45 | 14.57 | 14.29 | 14.56 | 1,986,814 | -0.14(-0.96%) |
Jul 29, 2003 | 14.65 | 14.83 | 14.52 | 14.70 | 922,281 | -0.29(-1.93%) |
Jul 28, 2003 | 14.94 | 15.04 | 14.88 | 14.99 | 418,667 | -0.10(-0.69%) |
Jul 25, 2003 | 14.80 | 15.12 | 14.80 | 15.09 | 312,820 | +0.23(+1.55%) |
Jul 24, 2003 | 14.93 | 15.01 | 14.82 | 14.86 | 1,498,841 | -0.04(-0.30%) |
Jul 23, 2003 | 14.83 | 15.00 | 14.80 | 14.91 | 258,885 | +0.04(+0.30%) |
Jul 22, 2003 | 14.58 | 15.04 | 14.58 | 14.86 | 1,032,577 | -0.06(-0.40%) |
Jul 21, 2003 | 14.94 | 15.05 | 14.77 | 14.92 | 302,977 | -0.18(-1.18%) |
Jul 18, 2003 | 14.98 | 15.12 | 14.86 | 15.10 | 365,541 | +0.22(+1.50%) |
Jul 17, 2003 | 14.84 | 15.01 | 14.83 | 14.88 | 1,527,022 | -0.38(-2.48%) |
Jul 16, 2003 | 15.28 | 15.30 | 15.08 | 15.26 | 1,153,660 | -0.14(-0.92%) |
Jul 15, 2003 | 15.44 | 15.54 | 15.25 | 15.40 | 1,111,187 | -0.18(-1.14%) |
Jul 14, 2003 | 15.48 | 15.65 | 15.44 | 15.57 | 583,841 | -0.01(-0.10%) |
Jul 11, 2003 | 15.35 | 15.68 | 15.35 | 15.59 | 367,159 | -0.23(-1.45%) |
Jul 10, 2003 | 15.85 | 15.91 | 15.77 | 15.82 | 451,567 | +0.09(+0.57%) |
Jul 09, 2003 | 15.72 | 15.82 | 15.63 | 15.73 | 589,370 | +0.27(+1.73%) |
Jul 08, 2003 | 15.50 | 15.57 | 15.43 | 15.46 | 828,030 | +0.36(+2.41%) |
Jul 07, 2003 | 14.94 | 15.12 | 14.94 | 15.10 | 648,158 | +0.34(+2.31%) |
Jul 03, 2003 | 14.83 | 14.83 | 14.68 | 14.76 | 312,820 | +0.22(+1.53%) |
Jul 02, 2003 | 14.31 | 14.54 | 14.26 | 14.54 | 630,899 | +0.62(+4.48%) |
Jul 01, 2003 | 13.94 | 13.96 | 13.75 | 13.91 | 696,295 | -0.21(-1.52%) |
Jun 30, 2003 | 14.17 | 14.27 | 14.11 | 14.13 | 280,864 | +0.11(+0.79%) |
Jun 27, 2003 | 14.08 | 14.24 | 14.02 | 14.02 | 303,112 | +0.04(+0.27%) |
Jun 26, 2003 | 13.79 | 14.05 | 13.79 | 13.98 | 598,943 | +0.14(+1.02%) |
Jun 25, 2003 | 13.92 | 14.03 | 13.83 | 13.84 | 302,842 | -0.18(-1.27%) |
Jun 24, 2003 | 14.13 | 14.16 | 14.00 | 14.02 | 690,227 | -0.66(-4.50%) |
Jun 23, 2003 | 14.65 | 14.72 | 14.47 | 14.68 | 295,561 | +0.04(+0.30%) |
Jun 20, 2003 | 14.62 | 14.76 | 14.58 | 14.63 | 328,731 | +0.02(+0.15%) |
Jun 19, 2003 | 14.71 | 14.80 | 14.61 | 14.61 | 493,501 | +0.15(+1.03%) |
Jun 18, 2003 | 14.45 | 14.53 | 14.35 | 14.46 | 179,871 | +0.01(+0.05%) |
Jun 17, 2003 | 14.20 | 14.47 | 14.20 | 14.45 | 558,762 | +0.25(+1.78%) |
Jun 16, 2003 | 13.99 | 14.22 | 13.97 | 14.20 | 501,052 | -0.06(-0.42%) |
Jun 13, 2003 | 14.51 | 14.51 | 14.02 | 14.26 | 410,846 | -0.24(-1.69%) |
Jun 12, 2003 | 14.53 | 14.61 | 14.49 | 14.51 | 290,842 | +0.02(+0.15%) |
Jun 11, 2003 | 14.25 | 14.50 | 14.25 | 14.48 | 299,606 | +0.24(+1.72%) |
Jun 10, 2003 | 14.10 | 14.30 | 14.10 | 14.24 | 253,762 | +0.16(+1.11%) |
Jun 09, 2003 | 14.08 | 14.25 | 13.97 | 14.08 | 347,473 | +0.01(+0.05%) |
Jun 06, 2003 | 13.98 | 14.11 | 13.98 | 14.08 | 668,114 | +0.17(+1.23%) |
Jun 05, 2003 | 13.90 | 13.97 | 13.65 | 13.91 | 274,392 | +0.19(+1.35%) |
Jun 04, 2003 | 13.61 | 13.82 | 13.59 | 13.72 | 325,225 | +0.27(+1.98%) |
Jun 03, 2003 | 13.39 | 13.48 | 13.23 | 13.45 | 335,068 | -0.04(-0.28%) |