Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2003 | 16.80 | 16.80 | 16.66 | 16.73 | 79,379 | -0.04(-0.26%) |
Jul 30, 2003 | 16.80 | 16.83 | 16.73 | 16.77 | 56,465 | +0.00(+0.00%) |
Jul 29, 2003 | 16.77 | 16.78 | 16.63 | 16.77 | 57,611 | +0.10(+0.59%) |
Jul 28, 2003 | 16.80 | 16.86 | 16.44 | 16.67 | 88,053 | -0.13(-0.76%) |
Jul 25, 2003 | 16.74 | 16.85 | 16.56 | 16.80 | 83,962 | +0.07(+0.40%) |
Jul 24, 2003 | 16.77 | 16.82 | 16.63 | 16.73 | 95,910 | +0.05(+0.33%) |
Jul 23, 2003 | 17.13 | 17.13 | 16.68 | 16.68 | 42,553 | -0.39(-2.29%) |
Jul 22, 2003 | 17.21 | 17.21 | 16.96 | 17.07 | 44,354 | -0.01(-0.07%) |
Jul 21, 2003 | 17.41 | 17.41 | 16.99 | 17.08 | 63,176 | -0.27(-1.55%) |
Jul 18, 2003 | 16.88 | 17.35 | 16.82 | 17.35 | 66,940 | +0.58(+3.46%) |
Jul 17, 2003 | 17.17 | 17.17 | 16.77 | 16.77 | 138,136 | -0.37(-2.17%) |
Jul 16, 2003 | 17.29 | 17.38 | 17.14 | 17.14 | 47,136 | -0.07(-0.39%) |
Jul 15, 2003 | 17.50 | 17.50 | 17.15 | 17.21 | 48,446 | -0.24(-1.37%) |
Jul 14, 2003 | 17.20 | 17.45 | 17.20 | 17.45 | 65,140 | +0.28(+1.64%) |
Jul 11, 2003 | 17.14 | 17.20 | 17.05 | 17.17 | 45,990 | +0.09(+0.54%) |
Jul 10, 2003 | 17.13 | 17.17 | 16.84 | 17.08 | 72,505 | -0.02(-0.14%) |
Jul 09, 2003 | 17.11 | 17.16 | 16.99 | 17.10 | 70,214 | +0.05(+0.32%) |
Jul 08, 2003 | 17.10 | 17.19 | 17.00 | 17.05 | 101,147 | -0.04(-0.21%) |
Jul 07, 2003 | 16.65 | 17.08 | 16.65 | 17.08 | 135,354 | +0.43(+2.61%) |
Jul 03, 2003 | 16.65 | 16.65 | 16.60 | 16.65 | 49,428 | +0.00(+0.00%) |
Jul 02, 2003 | 16.69 | 16.69 | 16.58 | 16.65 | 94,764 | +0.00(+0.00%) |
Jul 01, 2003 | 16.56 | 16.68 | 16.55 | 16.65 | 95,091 | +0.15(+0.93%) |
Jun 30, 2003 | 16.52 | 16.56 | 16.44 | 16.50 | 277,582 | +0.10(+0.60%) |
Jun 27, 2003 | 16.44 | 16.44 | 16.37 | 16.40 | 87,071 | +0.09(+0.56%) |
Jun 26, 2003 | 16.00 | 16.31 | 15.93 | 16.31 | 125,697 | +0.42(+2.61%) |
Jun 25, 2003 | 15.70 | 15.89 | 15.65 | 15.89 | 88,381 | +0.34(+2.20%) |
Jun 24, 2003 | 15.89 | 15.89 | 15.55 | 15.55 | 199,676 | -0.22(-1.39%) |
Jun 23, 2003 | 16.33 | 16.33 | 15.77 | 15.77 | 121,278 | -0.46(-2.86%) |
Jun 20, 2003 | 16.22 | 16.28 | 16.14 | 16.23 | 44,026 | +0.12(+0.72%) |
Jun 19, 2003 | 16.28 | 16.37 | 16.12 | 16.12 | 56,465 | -0.05(-0.30%) |
Jun 18, 2003 | 16.44 | 16.44 | 16.17 | 16.17 | 45,008 | -0.16(-0.97%) |
Jun 17, 2003 | 16.52 | 16.52 | 16.28 | 16.33 | 74,469 | -0.13(-0.82%) |
Jun 16, 2003 | 16.11 | 16.47 | 16.08 | 16.46 | 126,516 | +0.12(+0.71%) |
Jun 13, 2003 | 16.71 | 16.72 | 16.33 | 16.34 | 182,654 | -0.28(-1.69%) |
Jun 12, 2003 | 16.89 | 16.89 | 16.45 | 16.62 | 112,440 | -0.21(-1.27%) |
Jun 11, 2003 | 16.77 | 16.84 | 16.70 | 16.84 | 69,068 | +0.13(+0.77%) |
Jun 10, 2003 | 16.73 | 16.77 | 16.71 | 16.71 | 186,746 | +0.03(+0.18%) |
Jun 09, 2003 | 16.74 | 16.74 | 16.68 | 16.68 | 142,064 | +0.00(+0.00%) |
Jun 06, 2003 | 16.67 | 16.71 | 16.65 | 16.68 | 302,624 | +0.02(+0.15%) |
Jun 05, 2003 | 16.73 | 16.73 | 16.65 | 16.66 | 130,280 | -0.08(-0.47%) |
Jun 04, 2003 | 16.77 | 16.78 | 16.73 | 16.73 | 163,341 | -0.01(-0.04%) |
Jun 03, 2003 | 16.77 | 16.78 | 16.69 | 16.74 | 31,260 | +0.07(+0.40%) |
Jun 02, 2003 | 16.78 | 16.78 | 16.65 | 16.67 | 61,866 | +0.02(+0.15%) |
May 30, 2003 | 16.41 | 16.65 | 16.41 | 16.65 | 123,079 | +0.40(+2.44%) |
May 29, 2003 | 16.49 | 16.52 | 16.25 | 16.25 | 200,003 | -0.13(-0.78%) |
May 28, 2003 | 16.68 | 16.69 | 16.19 | 16.38 | 806,233 | -0.20(-1.22%) |
May 27, 2003 | 16.45 | 16.62 | 16.18 | 16.58 | 767,607 | +0.04(+0.26%) |
May 23, 2003 | 16.50 | 16.62 | 16.50 | 16.54 | 43,208 | +0.03(+0.19%) |
May 22, 2003 | 16.53 | 16.65 | 16.48 | 16.51 | 40,589 | -0.02(-0.15%) |
May 21, 2003 | 16.59 | 16.59 | 16.41 | 16.53 | 39,280 | +0.03(+0.19%) |
May 20, 2003 | 16.41 | 16.58 | 16.34 | 16.50 | 155,321 | +0.19(+1.16%) |
May 19, 2003 | 16.41 | 16.41 | 15.84 | 16.31 | 30,769 | +0.00(+0.00%) |
May 16, 2003 | 16.47 | 16.47 | 16.25 | 16.31 | 49,755 | -0.15(-0.93%) |
May 15, 2003 | 16.22 | 16.47 | 16.15 | 16.47 | 45,008 | +0.24(+1.51%) |
May 14, 2003 | 16.16 | 16.25 | 16.11 | 16.22 | 45,499 | +0.03(+0.19%) |
May 13, 2003 | 16.06 | 16.29 | 16.04 | 16.19 | 65,631 | +0.07(+0.45%) |
May 12, 2003 | 16.25 | 16.30 | 16.09 | 16.12 | 42,717 | -0.10(-0.64%) |
May 09, 2003 | 16.16 | 16.39 | 16.15 | 16.22 | 54,338 | +0.10(+0.61%) |
May 08, 2003 | 16.06 | 16.15 | 15.99 | 16.12 | 64,158 | +0.08(+0.49%) |
May 07, 2003 | 15.98 | 16.10 | 15.97 | 16.04 | 86,417 | +0.01(+0.04%) |
May 06, 2003 | 16.12 | 16.12 | 15.95 | 16.04 | 72,669 | +0.00(+0.00%) |
May 05, 2003 | 15.97 | 16.10 | 15.97 | 16.04 | 103,929 | +0.15(+0.96%) |
May 02, 2003 | 15.87 | 16.03 | 15.86 | 15.89 | 23,568 | +0.01(+0.08%) |