Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 29, 2003 | 15.77 | 15.77 | 15.60 | 15.75 | 165,492 | -0.02(-0.12%) |
Aug 28, 2003 | 15.59 | 15.77 | 15.52 | 15.77 | 188,277 | +0.13(+0.83%) |
Aug 27, 2003 | 15.75 | 15.75 | 15.54 | 15.64 | 334,064 | -0.05(-0.33%) |
Aug 26, 2003 | 15.59 | 15.79 | 15.54 | 15.69 | 206,288 | +0.05(+0.29%) |
Aug 25, 2003 | 15.52 | 15.78 | 15.52 | 15.64 | 300,196 | +0.05(+0.29%) |
Aug 22, 2003 | 15.90 | 15.93 | 15.59 | 15.60 | 194,280 | -0.31(-1.92%) |
Aug 21, 2003 | 15.85 | 15.98 | 15.80 | 15.90 | 350,383 | +0.05(+0.29%) |
Aug 20, 2003 | 15.54 | 15.86 | 15.54 | 15.86 | 275,872 | +0.19(+1.20%) |
Aug 19, 2003 | 15.54 | 15.67 | 15.48 | 15.67 | 241,542 | +0.03(+0.21%) |
Aug 18, 2003 | 15.52 | 15.66 | 15.27 | 15.64 | 312,973 | -0.01(-0.08%) |
Aug 15, 2003 | 15.62 | 15.91 | 15.51 | 15.65 | 291,421 | +0.07(+0.46%) |
Aug 14, 2003 | 15.43 | 15.59 | 15.35 | 15.58 | 330,677 | +0.08(+0.54%) |
Aug 13, 2003 | 15.64 | 15.69 | 15.39 | 15.49 | 304,968 | -0.15(-0.96%) |
Aug 12, 2003 | 15.44 | 15.64 | 15.36 | 15.64 | 283,416 | +0.23(+1.48%) |
Aug 11, 2003 | 15.39 | 15.69 | 15.36 | 15.41 | 444,290 | -0.09(-0.59%) |
Aug 08, 2003 | 15.04 | 15.57 | 15.04 | 15.51 | 1,127,352 | +0.03(+0.21%) |
Aug 07, 2003 | 16.04 | 16.05 | 15.25 | 15.47 | 2,933,919 | -1.06(-6.40%) |
Aug 06, 2003 | 16.41 | 16.61 | 16.23 | 16.53 | 355,001 | +0.08(+0.47%) |
Aug 05, 2003 | 16.99 | 16.99 | 16.45 | 16.45 | 427,818 | -0.54(-3.17%) |
Aug 04, 2003 | 16.99 | 17.08 | 16.64 | 16.99 | 721,241 | +0.06(+0.38%) |
Aug 01, 2003 | 17.44 | 17.44 | 16.79 | 16.93 | 1,007,890 | -0.71(-4.02%) |
Jul 31, 2003 | 17.57 | 17.70 | 17.44 | 17.64 | 631,336 | +0.13(+0.74%) |
Jul 30, 2003 | 17.56 | 17.60 | 17.39 | 17.51 | 292,652 | -0.05(-0.26%) |
Jul 29, 2003 | 17.57 | 17.62 | 17.35 | 17.55 | 203,825 | +0.11(+0.63%) |
Jul 28, 2003 | 17.47 | 17.47 | 17.28 | 17.44 | 231,228 | -0.03(-0.19%) |
Jul 25, 2003 | 17.39 | 17.49 | 17.27 | 17.47 | 187,661 | +0.09(+0.52%) |
Jul 24, 2003 | 17.53 | 17.53 | 17.28 | 17.38 | 226,147 | -0.01(-0.07%) |
Jul 23, 2003 | 17.37 | 17.40 | 17.14 | 17.40 | 156,256 | +0.08(+0.49%) |
Jul 22, 2003 | 17.05 | 17.34 | 17.03 | 17.31 | 396,259 | +0.27(+1.56%) |
Jul 21, 2003 | 17.29 | 17.33 | 17.03 | 17.04 | 396,567 | -0.11(-0.64%) |
Jul 18, 2003 | 16.80 | 17.16 | 16.80 | 17.16 | 272,793 | +0.42(+2.48%) |
Jul 17, 2003 | 16.64 | 16.79 | 16.53 | 16.74 | 279,413 | +0.06(+0.35%) |
Jul 16, 2003 | 17.01 | 17.03 | 16.63 | 16.68 | 290,497 | -0.25(-1.46%) |
Jul 15, 2003 | 17.14 | 17.15 | 16.87 | 16.93 | 256,475 | -0.15(-0.87%) |
Jul 14, 2003 | 16.98 | 17.16 | 16.95 | 17.08 | 251,549 | +0.23(+1.35%) |
Jul 11, 2003 | 16.86 | 16.95 | 16.85 | 16.85 | 261,555 | +0.04(+0.23%) |
Jul 10, 2003 | 17.00 | 17.01 | 16.60 | 16.81 | 227,225 | -0.21(-1.26%) |
Jul 09, 2003 | 17.12 | 17.26 | 16.94 | 17.03 | 323,134 | -0.16(-0.91%) |
Jul 08, 2003 | 17.04 | 17.20 | 16.99 | 17.18 | 497,402 | +0.16(+0.92%) |
Jul 07, 2003 | 16.73 | 17.04 | 16.73 | 17.03 | 596,851 | +0.40(+2.38%) |
Jul 03, 2003 | 16.72 | 16.73 | 16.55 | 16.63 | 290,189 | -0.10(-0.58%) |
Jul 02, 2003 | 16.85 | 16.85 | 16.56 | 16.73 | 535,735 | -0.15(-0.89%) |
Jul 01, 2003 | 17.05 | 17.05 | 16.61 | 16.88 | 410,114 | -0.18(-1.03%) |
Jun 30, 2003 | 17.25 | 17.27 | 17.05 | 17.05 | 981,565 | -0.19(-1.13%) |
Jun 27, 2003 | 17.44 | 17.49 | 17.25 | 17.25 | 335,604 | -0.18(-1.04%) |
Jun 26, 2003 | 17.19 | 17.45 | 17.10 | 17.43 | 411,807 | +0.23(+1.36%) |
Jun 25, 2003 | 17.14 | 17.29 | 17.05 | 17.19 | 258,476 | +0.06(+0.38%) |
Jun 24, 2003 | 17.17 | 17.23 | 17.05 | 17.13 | 384,559 | -0.05(-0.26%) |
Jun 23, 2003 | 17.53 | 17.53 | 17.09 | 17.17 | 281,106 | -0.26(-1.49%) |
Jun 20, 2003 | 17.42 | 17.53 | 17.39 | 17.43 | 298,041 | +0.03(+0.15%) |
Jun 19, 2003 | 17.37 | 17.54 | 17.34 | 17.41 | 217,680 | -0.03(-0.19%) |
Jun 18, 2003 | 17.54 | 17.54 | 17.34 | 17.44 | 230,920 | -0.10(-0.56%) |
Jun 17, 2003 | 17.57 | 17.63 | 17.47 | 17.54 | 279,413 | -0.10(-0.55%) |
Jun 16, 2003 | 17.41 | 17.64 | 17.41 | 17.64 | 411,653 | +0.24(+1.38%) |
Jun 13, 2003 | 17.45 | 17.56 | 17.36 | 17.40 | 359,465 | -0.13(-0.74%) |
Jun 12, 2003 | 17.21 | 17.53 | 17.20 | 17.53 | 185,044 | +0.27(+1.58%) |
Jun 11, 2003 | 17.15 | 17.25 | 17.03 | 17.25 | 360,851 | +0.11(+0.64%) |
Jun 10, 2003 | 17.10 | 17.23 | 16.99 | 17.14 | 350,690 | +0.06(+0.38%) |
Jun 09, 2003 | 17.28 | 17.28 | 16.97 | 17.08 | 282,800 | -0.21(-1.24%) |
Jun 06, 2003 | 17.55 | 17.72 | 17.13 | 17.29 | 508,640 | -0.26(-1.48%) |
Jun 05, 2003 | 17.95 | 17.96 | 17.42 | 17.55 | 501,866 | -0.47(-2.60%) |
Jun 04, 2003 | 17.69 | 18.05 | 17.64 | 18.02 | 300,042 | +0.25(+1.43%) |
Jun 03, 2003 | 17.50 | 17.77 | 17.38 | 17.77 | 276,488 | +0.23(+1.30%) |