Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 29, 2003 | 17.45 | 17.54 | 17.28 | 17.28 | 10,100 | -0.07(-0.40%) |
Aug 28, 2003 | 17.30 | 17.59 | 17.20 | 17.35 | 35,400 | +0.10(+0.58%) |
Aug 27, 2003 | 17.88 | 17.89 | 17.16 | 17.25 | 46,900 | -0.29(-1.65%) |
Aug 26, 2003 | 17.05 | 17.54 | 16.78 | 17.54 | 59,200 | +0.62(+3.66%) |
Aug 25, 2003 | 17.22 | 17.22 | 16.87 | 16.92 | 63,100 | -0.23(-1.34%) |
Aug 22, 2003 | 17.45 | 17.45 | 17.05 | 17.15 | 23,400 | -0.15(-0.87%) |
Aug 21, 2003 | 17.15 | 17.47 | 17.14 | 17.30 | 31,600 | +0.18(+1.05%) |
Aug 20, 2003 | 17.25 | 17.50 | 17.10 | 17.12 | 19,600 | -0.38(-2.17%) |
Aug 19, 2003 | 17.10 | 17.50 | 16.87 | 17.50 | 58,400 | +0.26(+1.51%) |
Aug 18, 2003 | 16.75 | 17.30 | 16.63 | 17.24 | 62,500 | +0.49(+2.93%) |
Aug 15, 2003 | 16.11 | 16.75 | 16.11 | 16.75 | 60,500 | +0.64(+3.97%) |
Aug 14, 2003 | 15.19 | 16.11 | 15.10 | 16.11 | 72,100 | +0.88(+5.78%) |
Aug 13, 2003 | 14.62 | 15.23 | 14.30 | 15.23 | 165,300 | +0.62(+4.24%) |
Aug 12, 2003 | 14.40 | 14.61 | 14.31 | 14.61 | 26,200 | +0.21(+1.46%) |
Aug 11, 2003 | 14.40 | 14.49 | 14.37 | 14.40 | 15,100 | -0.01(-0.07%) |
Aug 08, 2003 | 14.50 | 14.50 | 14.20 | 14.41 | 13,400 | -0.09(-0.62%) |
Aug 07, 2003 | 14.40 | 14.50 | 13.80 | 14.50 | 47,100 | +0.10(+0.69%) |
Aug 06, 2003 | 14.65 | 14.65 | 14.35 | 14.40 | 33,800 | -0.35(-2.37%) |
Aug 05, 2003 | 14.66 | 14.80 | 14.41 | 14.75 | 24,400 | +0.09(+0.61%) |
Aug 04, 2003 | 14.00 | 14.90 | 13.43 | 14.66 | 72,800 | +0.63(+4.49%) |
Aug 01, 2003 | 15.29 | 15.29 | 14.01 | 14.03 | 56,600 | -1.26(-8.24%) |
Jul 31, 2003 | 14.35 | 15.42 | 14.35 | 15.29 | 177,700 | +1.34(+9.61%) |
Jul 30, 2003 | 14.80 | 14.80 | 13.95 | 13.95 | 43,400 | -0.85(-5.74%) |
Jul 29, 2003 | 15.08 | 15.08 | 14.75 | 14.80 | 67,500 | -0.28(-1.86%) |
Jul 28, 2003 | 14.90 | 15.30 | 14.90 | 15.08 | 44,400 | +0.23(+1.55%) |
Jul 25, 2003 | 14.74 | 14.98 | 14.70 | 14.85 | 97,900 | +0.10(+0.68%) |
Jul 24, 2003 | 14.60 | 14.95 | 14.60 | 14.75 | 62,900 | +0.15(+1.03%) |
Jul 23, 2003 | 14.59 | 14.66 | 14.46 | 14.60 | 110,300 | -0.09(-0.61%) |
Jul 22, 2003 | 14.51 | 14.71 | 14.51 | 14.69 | 42,900 | +0.28(+1.94%) |
Jul 21, 2003 | 14.50 | 14.81 | 14.41 | 14.41 | 86,000 | -0.11(-0.76%) |
Jul 18, 2003 | 14.60 | 14.73 | 14.40 | 14.52 | 25,100 | -0.03(-0.21%) |
Jul 17, 2003 | 14.85 | 15.00 | 14.55 | 14.55 | 28,700 | -0.35(-2.35%) |
Jul 16, 2003 | 14.98 | 15.00 | 14.75 | 14.90 | 28,700 | +0.00(+0.00%) |
Jul 15, 2003 | 14.92 | 14.95 | 14.81 | 14.90 | 7,800 | +0.06(+0.40%) |
Jul 14, 2003 | 14.60 | 15.00 | 14.54 | 14.84 | 43,600 | +0.34(+2.34%) |
Jul 11, 2003 | 14.05 | 14.62 | 14.05 | 14.50 | 27,000 | +0.39(+2.76%) |
Jul 10, 2003 | 14.00 | 14.30 | 13.70 | 14.11 | 32,800 | +0.11(+0.79%) |
Jul 09, 2003 | 13.82 | 14.00 | 13.50 | 14.00 | 60,600 | +0.18(+1.30%) |
Jul 08, 2003 | 13.40 | 13.82 | 13.31 | 13.82 | 36,400 | +0.42(+3.13%) |
Jul 07, 2003 | 13.10 | 13.40 | 13.05 | 13.40 | 30,800 | +0.31(+2.37%) |
Jul 03, 2003 | 13.30 | 13.30 | 13.00 | 13.09 | 13,500 | -0.26(-1.95%) |
Jul 02, 2003 | 13.40 | 13.47 | 12.70 | 13.35 | 40,200 | -0.10(-0.74%) |
Jul 01, 2003 | 13.48 | 13.55 | 13.31 | 13.45 | 43,500 | -0.03(-0.22%) |
Jun 30, 2003 | 13.50 | 13.60 | 13.40 | 13.48 | 112,600 | +0.03(+0.22%) |
Jun 27, 2003 | 13.65 | 13.89 | 13.40 | 13.45 | 14,200 | -0.25(-1.82%) |
Jun 26, 2003 | 13.10 | 13.81 | 13.10 | 13.70 | 33,200 | +0.50(+3.79%) |
Jun 25, 2003 | 13.30 | 13.50 | 13.16 | 13.20 | 19,000 | -0.10(-0.75%) |
Jun 24, 2003 | 12.75 | 13.76 | 12.55 | 13.30 | 58,700 | +0.50(+3.91%) |
Jun 23, 2003 | 12.68 | 12.92 | 12.50 | 12.80 | 26,700 | +0.15(+1.19%) |
Jun 20, 2003 | 12.70 | 12.95 | 12.65 | 12.65 | 78,900 | +0.05(+0.40%) |
Jun 19, 2003 | 12.60 | 12.60 | 12.11 | 12.60 | 49,400 | -0.10(-0.79%) |
Jun 18, 2003 | 12.97 | 12.97 | 12.51 | 12.70 | 25,000 | -0.27(-2.08%) |
Jun 17, 2003 | 12.93 | 13.13 | 12.85 | 12.97 | 27,600 | +0.07(+0.54%) |
Jun 16, 2003 | 12.55 | 12.93 | 12.16 | 12.90 | 92,300 | +0.44(+3.53%) |
Jun 13, 2003 | 12.92 | 13.01 | 12.46 | 12.46 | 28,300 | -0.54(-4.15%) |
Jun 12, 2003 | 12.83 | 13.00 | 12.70 | 13.00 | 19,300 | +0.27(+2.12%) |
Jun 11, 2003 | 12.63 | 12.79 | 12.39 | 12.73 | 23,000 | +0.13(+1.03%) |
Jun 10, 2003 | 12.40 | 12.78 | 12.20 | 12.60 | 37,400 | +0.11(+0.88%) |
Jun 09, 2003 | 12.55 | 12.55 | 12.41 | 12.49 | 13,900 | -0.16(-1.26%) |
Jun 06, 2003 | 12.68 | 12.76 | 12.50 | 12.65 | 27,100 | -0.11(-0.86%) |
Jun 05, 2003 | 12.16 | 12.85 | 11.80 | 12.76 | 50,400 | +0.61(+5.02%) |
Jun 04, 2003 | 12.08 | 12.25 | 11.97 | 12.15 | 23,500 | +0.07(+0.58%) |
Jun 03, 2003 | 12.22 | 12.23 | 12.04 | 12.08 | 12,700 | -0.15(-1.23%) |