Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 29, 2003 | 14.71 | 14.93 | 14.58 | 14.93 | 323,930 | +0.27(+1.84%) |
Aug 28, 2003 | 14.60 | 14.71 | 14.50 | 14.66 | 159,502 | +0.06(+0.41%) |
Aug 27, 2003 | 14.64 | 14.64 | 14.54 | 14.60 | 271,612 | -0.02(-0.16%) |
Aug 26, 2003 | 14.62 | 14.68 | 14.46 | 14.62 | 360,790 | -0.05(-0.32%) |
Aug 25, 2003 | 14.60 | 14.67 | 14.52 | 14.67 | 307,793 | +0.08(+0.56%) |
Aug 22, 2003 | 14.57 | 14.74 | 14.47 | 14.59 | 748,589 | -0.04(-0.24%) |
Aug 21, 2003 | 14.48 | 14.69 | 14.39 | 14.62 | 672,320 | +0.21(+1.47%) |
Aug 20, 2003 | 14.19 | 14.44 | 14.16 | 14.41 | 524,029 | +0.16(+1.11%) |
Aug 19, 2003 | 14.34 | 14.34 | 14.13 | 14.25 | 481,903 | -0.02(-0.16%) |
Aug 18, 2003 | 14.18 | 14.32 | 14.15 | 14.28 | 426,527 | +0.09(+0.62%) |
Aug 15, 2003 | 14.13 | 14.32 | 13.99 | 14.19 | 193,135 | +0.14(+1.01%) |
Aug 14, 2003 | 13.98 | 14.06 | 13.83 | 14.05 | 265,836 | +0.16(+1.14%) |
Aug 13, 2003 | 13.92 | 14.06 | 13.81 | 13.89 | 373,700 | -0.16(-1.13%) |
Aug 12, 2003 | 13.97 | 14.05 | 13.87 | 14.05 | 348,390 | +0.04(+0.25%) |
Aug 11, 2003 | 13.92 | 14.06 | 13.89 | 14.01 | 459,311 | +0.02(+0.17%) |
Aug 08, 2003 | 14.04 | 14.16 | 13.88 | 13.99 | 649,389 | -0.01(-0.04%) |
Aug 07, 2003 | 14.13 | 14.31 | 13.94 | 13.99 | 10,788,897 | -0.12(-0.88%) |
Aug 06, 2003 | 13.81 | 14.18 | 13.70 | 14.12 | 478,506 | +0.39(+2.83%) |
Aug 05, 2003 | 14.19 | 14.19 | 13.72 | 13.73 | 545,602 | -0.28(-2.02%) |
Aug 04, 2003 | 14.01 | 14.13 | 13.74 | 14.01 | 585,690 | -0.12(-0.83%) |
Aug 01, 2003 | 14.16 | 14.25 | 13.85 | 14.13 | 992,004 | -0.03(-0.21%) |
Jul 31, 2003 | 14.70 | 14.76 | 14.15 | 14.16 | 2,968,199 | -0.08(-0.58%) |
Jul 30, 2003 | 14.13 | 14.32 | 13.90 | 14.24 | 278,746 | +0.16(+1.17%) |
Jul 29, 2003 | 14.03 | 14.28 | 13.91 | 14.08 | 301,508 | +0.11(+0.76%) |
Jul 28, 2003 | 14.14 | 14.14 | 13.88 | 13.97 | 359,771 | -0.12(-0.84%) |
Jul 25, 2003 | 14.02 | 14.13 | 13.98 | 14.09 | 166,126 | +0.05(+0.34%) |
Jul 24, 2003 | 13.83 | 14.17 | 13.83 | 14.04 | 246,981 | +0.18(+1.32%) |
Jul 23, 2003 | 14.02 | 14.02 | 13.75 | 13.86 | 359,941 | -0.08(-0.59%) |
Jul 22, 2003 | 14.18 | 14.25 | 13.94 | 13.94 | 384,061 | -0.19(-1.37%) |
Jul 21, 2003 | 14.35 | 14.49 | 14.08 | 14.13 | 705,614 | -0.08(-0.58%) |
Jul 18, 2003 | 14.33 | 14.33 | 14.07 | 14.22 | 332,423 | +0.03(+0.21%) |
Jul 17, 2003 | 14.18 | 14.22 | 13.95 | 14.19 | 286,220 | -0.02(-0.12%) |
Jul 16, 2003 | 14.32 | 14.45 | 14.10 | 14.21 | 388,648 | -0.09(-0.66%) |
Jul 15, 2003 | 14.45 | 14.48 | 14.19 | 14.30 | 244,603 | -0.09(-0.65%) |
Jul 14, 2003 | 14.18 | 14.41 | 14.18 | 14.39 | 276,877 | +0.25(+1.75%) |
Jul 11, 2003 | 14.05 | 14.18 | 13.98 | 14.15 | 263,118 | +0.17(+1.22%) |
Jul 10, 2003 | 14.03 | 14.06 | 13.88 | 13.98 | 316,286 | -0.04(-0.25%) |
Jul 09, 2003 | 13.92 | 14.05 | 13.88 | 14.01 | 352,807 | +0.04(+0.29%) |
Jul 08, 2003 | 13.99 | 13.99 | 13.83 | 13.97 | 301,847 | +0.06(+0.42%) |
Jul 07, 2003 | 13.75 | 13.98 | 13.72 | 13.91 | 338,538 | +0.22(+1.59%) |
Jul 03, 2003 | 13.65 | 13.81 | 13.55 | 13.69 | 344,823 | +0.04(+0.30%) |
Jul 02, 2003 | 13.75 | 13.75 | 13.55 | 13.65 | 403,086 | -0.06(-0.43%) |
Jul 01, 2003 | 13.61 | 13.76 | 13.48 | 13.71 | 375,738 | +0.10(+0.74%) |
Jun 30, 2003 | 13.69 | 13.83 | 13.55 | 13.61 | 373,530 | -0.05(-0.34%) |
Jun 27, 2003 | 13.61 | 13.74 | 13.58 | 13.66 | 396,261 | +0.12(+0.87%) |
Jun 26, 2003 | 13.56 | 13.69 | 13.49 | 13.54 | 458,122 | +0.00(+0.00%) |
Jun 25, 2003 | 13.37 | 13.63 | 13.34 | 13.54 | 232,713 | +0.08(+0.57%) |
Jun 24, 2003 | 13.39 | 13.66 | 13.39 | 13.46 | 226,937 | +0.06(+0.48%) |
Jun 23, 2003 | 13.52 | 13.62 | 13.39 | 13.40 | 265,327 | -0.21(-1.56%) |
Jun 20, 2003 | 13.72 | 13.75 | 13.52 | 13.61 | 264,647 | +0.11(+0.78%) |
Jun 19, 2003 | 13.68 | 13.75 | 13.39 | 13.50 | 312,549 | -0.13(-0.95%) |
Jun 18, 2003 | 13.69 | 13.72 | 13.62 | 13.63 | 309,831 | -0.03(-0.22%) |
Jun 17, 2003 | 13.74 | 13.82 | 13.53 | 13.66 | 364,867 | -0.08(-0.60%) |
Jun 16, 2003 | 13.78 | 13.81 | 13.68 | 13.75 | 229,995 | +0.01(+0.04%) |
Jun 13, 2003 | 13.95 | 13.95 | 13.61 | 13.74 | 276,538 | -0.14(-1.02%) |
Jun 12, 2003 | 14.10 | 14.10 | 13.83 | 13.88 | 361,130 | -0.07(-0.51%) |
Jun 11, 2003 | 13.82 | 13.96 | 13.69 | 13.95 | 304,735 | +0.13(+0.94%) |
Jun 10, 2003 | 13.63 | 13.85 | 13.60 | 13.82 | 218,614 | +0.22(+1.60%) |
Jun 09, 2003 | 13.83 | 13.83 | 13.55 | 13.61 | 349,579 | -0.24(-1.70%) |
Jun 06, 2003 | 14.10 | 14.13 | 13.72 | 13.84 | 343,804 | -0.24(-1.71%) |
Jun 05, 2003 | 13.85 | 14.11 | 13.79 | 14.08 | 179,885 | +0.15(+1.06%) |
Jun 04, 2003 | 13.82 | 13.93 | 13.74 | 13.93 | 490,396 | +0.18(+1.32%) |
Jun 03, 2003 | 13.86 | 13.86 | 13.69 | 13.75 | 320,702 | -0.08(-0.60%) |