Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 29, 2003 | 14.36 | 14.36 | 14.13 | 14.17 | 35,553 | +0.00(+0.00%) |
Aug 28, 2003 | 14.39 | 14.55 | 14.17 | 14.17 | 60,252 | -0.51(-3.50%) |
Aug 27, 2003 | 14.55 | 14.69 | 14.36 | 14.69 | 8,860 | +0.06(+0.43%) |
Aug 26, 2003 | 14.73 | 14.79 | 14.45 | 14.63 | 5,205 | +0.05(+0.31%) |
Aug 25, 2003 | 14.81 | 14.88 | 14.58 | 14.58 | 6,424 | -0.24(-1.64%) |
Aug 22, 2003 | 15.35 | 15.44 | 14.82 | 14.82 | 23,480 | -0.35(-2.32%) |
Aug 21, 2003 | 15.23 | 15.23 | 14.98 | 15.18 | 24,256 | +0.19(+1.26%) |
Aug 20, 2003 | 14.87 | 15.24 | 14.79 | 14.99 | 5,094 | +0.20(+1.35%) |
Aug 19, 2003 | 14.76 | 14.83 | 14.61 | 14.79 | 45,300 | +0.07(+0.49%) |
Aug 18, 2003 | 14.67 | 14.72 | 14.41 | 14.72 | 16,946 | +0.42(+2.97%) |
Aug 15, 2003 | 14.56 | 14.66 | 14.29 | 14.29 | 9,414 | -0.29(-1.98%) |
Aug 14, 2003 | 14.25 | 14.81 | 14.13 | 14.58 | 12,294 | +0.45(+3.19%) |
Aug 13, 2003 | 14.01 | 14.25 | 13.87 | 14.13 | 15,727 | -0.01(-0.06%) |
Aug 12, 2003 | 13.74 | 14.18 | 13.74 | 14.14 | 10,743 | +0.32(+2.29%) |
Aug 11, 2003 | 13.54 | 13.86 | 13.41 | 13.82 | 16,281 | +0.39(+2.89%) |
Aug 08, 2003 | 13.37 | 13.50 | 13.29 | 13.43 | 25,142 | +0.04(+0.27%) |
Aug 07, 2003 | 13.32 | 13.76 | 13.28 | 13.40 | 40,316 | -0.10(-0.74%) |
Aug 06, 2003 | 13.54 | 13.71 | 13.39 | 13.50 | 23,370 | -0.05(-0.33%) |
Aug 05, 2003 | 13.73 | 13.75 | 13.54 | 13.54 | 24,477 | -0.19(-1.38%) |
Aug 04, 2003 | 14.06 | 14.06 | 13.63 | 13.73 | 40,094 | -0.27(-1.93%) |
Aug 01, 2003 | 13.63 | 14.14 | 13.33 | 14.00 | 103,781 | +0.51(+3.75%) |
Jul 31, 2003 | 13.34 | 13.50 | 13.27 | 13.50 | 33,670 | +0.30(+2.26%) |
Jul 30, 2003 | 13.29 | 13.34 | 13.18 | 13.20 | 41,091 | -0.03(-0.20%) |
Jul 29, 2003 | 13.54 | 13.58 | 13.13 | 13.23 | 125,047 | -0.08(-0.61%) |
Jul 28, 2003 | 13.54 | 13.55 | 13.14 | 13.31 | 95,695 | -0.05(-0.40%) |
Jul 25, 2003 | 13.00 | 13.69 | 12.96 | 13.36 | 91,819 | +0.32(+2.49%) |
Jul 24, 2003 | 13.55 | 14.42 | 12.76 | 13.04 | 158,164 | -0.73(-5.31%) |
Jul 23, 2003 | 14.72 | 14.90 | 13.54 | 13.77 | 53,496 | -0.95(-6.44%) |
Jul 22, 2003 | 14.67 | 14.72 | 14.56 | 14.72 | 14,177 | +0.05(+0.31%) |
Jul 21, 2003 | 14.67 | 14.85 | 14.54 | 14.67 | 26,360 | -0.31(-2.05%) |
Jul 18, 2003 | 14.75 | 15.80 | 14.72 | 14.98 | 22,041 | +0.28(+1.90%) |
Jul 17, 2003 | 14.92 | 14.92 | 14.64 | 14.70 | 9,746 | -0.42(-2.81%) |
Jul 16, 2003 | 15.57 | 15.85 | 15.09 | 15.12 | 18,275 | -0.60(-3.79%) |
Jul 15, 2003 | 16.15 | 16.15 | 15.63 | 15.72 | 38,433 | +0.22(+1.45%) |
Jul 14, 2003 | 16.12 | 16.21 | 15.36 | 15.49 | 37,547 | -0.46(-2.89%) |
Jul 11, 2003 | 15.81 | 16.03 | 15.82 | 15.95 | 12,848 | +0.14(+0.91%) |
Jul 10, 2003 | 15.80 | 15.89 | 15.61 | 15.81 | 35,775 | +0.03(+0.17%) |
Jul 09, 2003 | 15.47 | 15.80 | 15.47 | 15.78 | 20,711 | +0.16(+1.04%) |
Jul 08, 2003 | 15.74 | 15.74 | 15.27 | 15.62 | 34,446 | -0.06(-0.40%) |
Jul 07, 2003 | 15.35 | 15.68 | 15.14 | 15.68 | 73,211 | +0.46(+3.03%) |
Jul 03, 2003 | 15.35 | 15.39 | 15.18 | 15.22 | 8,196 | -0.15(-1.00%) |
Jul 02, 2003 | 15.73 | 15.56 | 15.37 | 15.38 | 23,881 | -0.35(-2.24%) |
Jul 01, 2003 | 15.75 | 15.75 | 15.27 | 15.73 | 39,097 | +0.43(+2.83%) |
Jun 30, 2003 | 15.89 | 15.89 | 14.90 | 15.29 | 91,319 | +0.01(+0.06%) |
Jun 27, 2003 | 15.12 | 15.59 | 15.12 | 15.29 | 31,344 | +0.24(+1.62%) |
Jun 26, 2003 | 14.84 | 15.06 | 14.48 | 15.04 | 35,775 | +0.43(+2.97%) |
Jun 25, 2003 | 14.23 | 14.82 | 14.23 | 14.61 | 27,357 | +0.09(+0.62%) |
Jun 24, 2003 | 14.01 | 14.59 | 14.01 | 14.52 | 99,018 | +0.57(+4.08%) |
Jun 23, 2003 | 14.45 | 14.65 | 13.95 | 13.95 | 38,322 | -0.56(-3.86%) |
Jun 20, 2003 | 14.79 | 14.88 | 14.46 | 14.51 | 43,749 | -0.16(-1.11%) |
Jun 19, 2003 | 15.03 | 15.03 | 14.67 | 14.67 | 74,983 | -0.14(-0.97%) |
Jun 18, 2003 | 15.08 | 15.08 | 14.73 | 14.82 | 40,094 | -0.25(-1.68%) |
Jun 17, 2003 | 15.35 | 15.35 | 15.03 | 15.07 | 72,547 | -0.13(-0.89%) |
Jun 16, 2003 | 14.90 | 15.49 | 14.90 | 15.20 | 36,993 | -0.03(-0.18%) |
Jun 13, 2003 | 15.34 | 15.48 | 14.95 | 15.23 | 73,654 | -0.02(-0.11%) |
Jun 12, 2003 | 14.72 | 15.29 | 14.72 | 15.25 | 149,192 | +0.05(+0.36%) |
Jun 11, 2003 | 14.94 | 15.22 | 14.93 | 15.19 | 16,724 | +0.32(+2.18%) |
Jun 10, 2003 | 14.53 | 14.94 | 14.53 | 14.87 | 12,072 | +0.31(+2.11%) |
Jun 09, 2003 | 15.51 | 15.51 | 14.55 | 14.56 | 33,227 | -0.63(-4.16%) |
Jun 06, 2003 | 14.45 | 15.45 | 14.45 | 15.20 | 52,499 | +0.38(+2.56%) |
Jun 05, 2003 | 15.30 | 15.32 | 14.68 | 14.82 | 38,987 | -0.61(-3.98%) |
Jun 04, 2003 | 16.03 | 16.03 | 15.34 | 15.43 | 21,044 | +0.07(+0.47%) |
Jun 03, 2003 | 15.80 | 15.89 | 15.12 | 15.36 | 27,911 | -0.43(-2.74%) |