Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2003 | 16.49 | 16.55 | 16.35 | 16.43 | 65,844 | +0.03(+0.18%) |
Jul 30, 2003 | 16.36 | 16.45 | 16.34 | 16.40 | 76,766 | +0.07(+0.41%) |
Jul 29, 2003 | 16.46 | 16.51 | 16.34 | 16.34 | 70,837 | -0.11(-0.64%) |
Jul 28, 2003 | 16.54 | 16.55 | 16.40 | 16.44 | 167,576 | -0.09(-0.56%) |
Jul 25, 2003 | 16.43 | 16.57 | 16.38 | 16.54 | 130,128 | +0.11(+0.68%) |
Jul 24, 2003 | 16.47 | 16.60 | 16.40 | 16.42 | 251,208 | +0.03(+0.16%) |
Jul 23, 2003 | 16.52 | 16.55 | 16.30 | 16.40 | 187,860 | -0.12(-0.74%) |
Jul 22, 2003 | 16.33 | 16.53 | 16.23 | 16.52 | 166,327 | +0.24(+1.50%) |
Jul 21, 2003 | 16.50 | 16.52 | 16.18 | 16.28 | 182,242 | -0.28(-1.67%) |
Jul 18, 2003 | 16.38 | 16.55 | 16.30 | 16.55 | 70,213 | +0.34(+2.08%) |
Jul 17, 2003 | 16.23 | 16.34 | 16.19 | 16.21 | 246,215 | -0.11(-0.65%) |
Jul 16, 2003 | 16.54 | 16.61 | 16.28 | 16.32 | 596,970 | -0.29(-1.76%) |
Jul 15, 2003 | 16.73 | 17.32 | 16.54 | 16.61 | 391,635 | -0.26(-1.56%) |
Jul 14, 2003 | 16.86 | 17.02 | 16.78 | 16.88 | 245,903 | +0.09(+0.55%) |
Jul 11, 2003 | 16.80 | 16.87 | 16.73 | 16.78 | 584,800 | -0.02(-0.13%) |
Jul 10, 2003 | 16.90 | 16.98 | 16.65 | 16.80 | 865,965 | -0.29(-1.69%) |
Jul 09, 2003 | 17.07 | 17.21 | 17.06 | 17.09 | 274,300 | -0.06(-0.34%) |
Jul 08, 2003 | 17.18 | 17.35 | 17.12 | 17.15 | 397,252 | -0.21(-1.24%) |
Jul 07, 2003 | 17.45 | 17.48 | 17.31 | 17.37 | 157,278 | +0.11(+0.61%) |
Jul 03, 2003 | 17.42 | 17.42 | 17.21 | 17.26 | 115,150 | -0.19(-1.08%) |
Jul 02, 2003 | 17.35 | 17.45 | 17.30 | 17.45 | 460,600 | +0.14(+0.83%) |
Jul 01, 2003 | 17.30 | 17.38 | 17.06 | 17.30 | 847,866 | -0.06(-0.37%) |
Jun 30, 2003 | 17.40 | 17.45 | 17.25 | 17.37 | 562,019 | +0.08(+0.44%) |
Jun 27, 2003 | 17.51 | 17.53 | 17.28 | 17.29 | 109,532 | -0.21(-1.17%) |
Jun 26, 2003 | 17.43 | 17.79 | 17.35 | 17.50 | 176,937 | +0.07(+0.40%) |
Jun 25, 2003 | 17.51 | 17.58 | 17.33 | 17.43 | 434,699 | +0.05(+0.28%) |
Jun 24, 2003 | 17.42 | 17.47 | 17.28 | 17.38 | 310,187 | -0.15(-0.88%) |
Jun 23, 2003 | 17.72 | 17.73 | 17.39 | 17.53 | 186,611 | -0.14(-0.80%) |
Jun 20, 2003 | 17.78 | 17.85 | 17.63 | 17.67 | 295,832 | +0.04(+0.25%) |
Jun 19, 2003 | 17.75 | 17.78 | 17.61 | 17.63 | 158,214 | +0.06(+0.36%) |
Jun 18, 2003 | 17.66 | 17.72 | 17.46 | 17.56 | 388,514 | -0.06(-0.35%) |
Jun 17, 2003 | 17.72 | 17.74 | 17.50 | 17.62 | 440,940 | +0.03(+0.18%) |
Jun 16, 2003 | 17.53 | 17.64 | 17.39 | 17.59 | 234,356 | +0.26(+1.48%) |
Jun 13, 2003 | 17.60 | 17.62 | 17.26 | 17.34 | 215,945 | -0.40(-2.28%) |
Jun 12, 2003 | 17.62 | 17.74 | 17.44 | 17.74 | 179,434 | +0.21(+1.21%) |
Jun 11, 2003 | 17.40 | 17.55 | 17.31 | 17.53 | 143,859 | +0.13(+0.77%) |
Jun 10, 2003 | 17.43 | 17.45 | 17.26 | 17.39 | 170,072 | +0.15(+0.87%) |
Jun 09, 2003 | 17.46 | 17.75 | 17.21 | 17.24 | 275,548 | -0.22(-1.27%) |
Jun 06, 2003 | 17.58 | 17.74 | 17.38 | 17.46 | 216,257 | -0.04(-0.24%) |
Jun 05, 2003 | 17.72 | 17.79 | 17.51 | 17.51 | 368,542 | -0.19(-1.07%) |
Jun 04, 2003 | 17.53 | 17.79 | 17.45 | 17.70 | 180,370 | +0.15(+0.88%) |
Jun 03, 2003 | 17.50 | 17.59 | 17.37 | 17.54 | 264,314 | +0.09(+0.51%) |
Jun 02, 2003 | 17.46 | 17.58 | 17.38 | 17.45 | 634,105 | +0.10(+0.57%) |
May 30, 2003 | 17.31 | 17.43 | 17.23 | 17.35 | 890,930 | +0.24(+1.40%) |
May 29, 2003 | 17.48 | 17.53 | 16.95 | 17.11 | 447,805 | -0.24(-1.40%) |
May 28, 2003 | 17.56 | 17.58 | 17.34 | 17.36 | 333,903 | -0.20(-1.11%) |
May 27, 2003 | 17.30 | 17.55 | 17.20 | 17.55 | 1,027,300 | +0.29(+1.69%) |
May 23, 2003 | 16.79 | 17.38 | 16.78 | 17.26 | 1,481,347 | +0.66(+3.96%) |
May 22, 2003 | 16.46 | 16.67 | 16.35 | 16.60 | 319,237 | +0.29(+1.79%) |
May 21, 2003 | 16.33 | 16.37 | 16.22 | 16.31 | 123,575 | -0.08(-0.47%) |
May 20, 2003 | 16.42 | 16.46 | 16.24 | 16.39 | 541,423 | +0.08(+0.47%) |
May 19, 2003 | 16.49 | 16.49 | 16.25 | 16.31 | 283,974 | -0.18(-1.07%) |
May 16, 2003 | 16.29 | 16.50 | 16.21 | 16.49 | 568,572 | +0.28(+1.70%) |
May 15, 2003 | 15.99 | 16.21 | 15.98 | 16.21 | 153,533 | +0.25(+1.57%) |
May 14, 2003 | 15.98 | 15.98 | 15.80 | 15.96 | 124,199 | +0.04(+0.24%) |
May 13, 2003 | 15.84 | 15.97 | 15.80 | 15.92 | 130,753 | +0.01(+0.04%) |
May 12, 2003 | 15.78 | 15.92 | 15.74 | 15.92 | 797,000 | +0.10(+0.65%) |
May 09, 2003 | 15.77 | 15.85 | 15.67 | 15.81 | 167,576 | +0.11(+0.71%) |
May 08, 2003 | 15.73 | 15.73 | 15.61 | 15.70 | 603,211 | +0.01(+0.08%) |
May 07, 2003 | 15.81 | 15.81 | 15.63 | 15.69 | 95,490 | -0.09(-0.55%) |
May 06, 2003 | 15.73 | 15.82 | 15.69 | 15.78 | 145,419 | +0.04(+0.22%) |
May 05, 2003 | 15.75 | 15.79 | 15.61 | 15.74 | 83,007 | +0.07(+0.43%) |
May 02, 2003 | 15.60 | 15.70 | 15.56 | 15.67 | 89,249 | +0.07(+0.47%) |