Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 29, 2003 | 16.82 | 16.97 | 16.71 | 16.88 | 469,854 | +0.09(+0.51%) |
Aug 28, 2003 | 16.76 | 16.81 | 16.64 | 16.79 | 731,340 | +0.05(+0.33%) |
Aug 27, 2003 | 16.56 | 16.85 | 16.56 | 16.74 | 554,284 | +0.12(+0.70%) |
Aug 26, 2003 | 16.68 | 16.71 | 16.51 | 16.62 | 665,763 | -0.05(-0.33%) |
Aug 25, 2003 | 16.71 | 16.79 | 16.60 | 16.68 | 345,915 | -0.10(-0.58%) |
Aug 22, 2003 | 17.05 | 17.06 | 16.77 | 16.77 | 434,771 | -0.30(-1.79%) |
Aug 21, 2003 | 17.04 | 17.09 | 16.95 | 17.08 | 313,946 | +0.06(+0.36%) |
Aug 20, 2003 | 16.88 | 17.02 | 16.78 | 17.02 | 397,392 | +0.12(+0.69%) |
Aug 19, 2003 | 16.98 | 16.98 | 16.82 | 16.90 | 313,782 | +0.05(+0.29%) |
Aug 18, 2003 | 16.90 | 16.99 | 16.80 | 16.85 | 356,243 | -0.05(-0.29%) |
Aug 15, 2003 | 16.76 | 17.02 | 16.70 | 16.90 | 279,027 | +0.13(+0.76%) |
Aug 14, 2003 | 16.72 | 16.85 | 16.67 | 16.77 | 318,701 | +0.00(+0.00%) |
Aug 13, 2003 | 16.87 | 16.87 | 16.68 | 16.77 | 224,271 | -0.12(-0.72%) |
Aug 12, 2003 | 16.95 | 16.95 | 16.74 | 16.90 | 650,681 | -0.23(-1.35%) |
Aug 11, 2003 | 17.08 | 17.26 | 17.02 | 17.13 | 565,759 | +0.05(+0.29%) |
Aug 08, 2003 | 17.32 | 17.32 | 17.07 | 17.08 | 305,257 | -0.25(-1.44%) |
Aug 07, 2003 | 17.13 | 17.34 | 17.08 | 17.33 | 356,243 | +0.10(+0.60%) |
Aug 06, 2003 | 17.16 | 17.23 | 17.05 | 17.23 | 244,599 | -0.01(-0.07%) |
Aug 05, 2003 | 17.17 | 17.24 | 17.04 | 17.24 | 420,672 | +0.04(+0.21%) |
Aug 04, 2003 | 17.21 | 17.21 | 16.99 | 17.20 | 355,423 | -0.07(-0.42%) |
Aug 01, 2003 | 17.32 | 17.37 | 17.24 | 17.27 | 420,016 | -0.30(-1.73%) |
Jul 31, 2003 | 17.83 | 17.84 | 17.40 | 17.58 | 523,299 | -0.25(-1.40%) |
Jul 30, 2003 | 17.51 | 17.84 | 17.35 | 17.83 | 513,134 | +0.34(+1.92%) |
Jul 29, 2003 | 17.38 | 17.51 | 17.27 | 17.49 | 323,783 | +0.20(+1.16%) |
Jul 28, 2003 | 17.54 | 17.66 | 17.27 | 17.29 | 553,300 | -0.32(-1.84%) |
Jul 25, 2003 | 17.59 | 17.66 | 17.53 | 17.62 | 512,151 | +0.02(+0.14%) |
Jul 24, 2003 | 17.41 | 17.60 | 17.38 | 17.59 | 581,498 | +0.18(+1.05%) |
Jul 23, 2003 | 17.33 | 17.41 | 17.23 | 17.41 | 594,121 | +0.03(+0.18%) |
Jul 22, 2003 | 17.38 | 17.40 | 17.22 | 17.38 | 813,474 | +0.36(+2.11%) |
Jul 21, 2003 | 16.99 | 17.10 | 16.87 | 17.02 | 939,708 | +0.03(+0.18%) |
Jul 18, 2003 | 16.73 | 17.14 | 16.73 | 16.99 | 483,625 | +0.22(+1.31%) |
Jul 17, 2003 | 16.85 | 16.90 | 16.73 | 16.77 | 675,436 | +0.02(+0.11%) |
Jul 16, 2003 | 16.91 | 17.01 | 16.74 | 16.75 | 575,760 | -0.13(-0.79%) |
Jul 15, 2003 | 16.74 | 17.02 | 16.71 | 16.88 | 380,342 | +0.05(+0.29%) |
Jul 14, 2003 | 16.84 | 16.92 | 16.79 | 16.84 | 570,514 | +0.07(+0.40%) |
Jul 11, 2003 | 16.57 | 16.87 | 16.57 | 16.77 | 803,638 | +0.15(+0.92%) |
Jul 10, 2003 | 16.99 | 16.99 | 16.57 | 16.62 | 1,145,946 | -0.40(-2.33%) |
Jul 09, 2003 | 17.23 | 17.27 | 16.89 | 17.01 | 671,501 | -0.30(-1.76%) |
Jul 08, 2003 | 17.38 | 17.40 | 17.24 | 17.32 | 444,115 | -0.12(-0.66%) |
Jul 07, 2003 | 17.32 | 17.45 | 17.27 | 17.43 | 646,254 | +0.11(+0.63%) |
Jul 03, 2003 | 17.17 | 17.32 | 16.96 | 17.32 | 422,147 | +0.27(+1.61%) |
Jul 02, 2003 | 16.65 | 17.05 | 16.62 | 17.05 | 811,999 | +0.38(+2.31%) |
Jul 01, 2003 | 16.80 | 16.80 | 16.50 | 16.66 | 954,299 | -0.14(-0.83%) |
Jun 30, 2003 | 16.84 | 16.95 | 16.56 | 16.80 | 581,826 | -0.04(-0.22%) |
Jun 27, 2003 | 16.68 | 16.85 | 16.64 | 16.84 | 583,629 | +0.24(+1.43%) |
Jun 26, 2003 | 16.53 | 16.60 | 16.47 | 16.60 | 570,350 | +0.04(+0.26%) |
Jun 25, 2003 | 16.32 | 16.56 | 16.30 | 16.56 | 441,000 | +0.18(+1.12%) |
Jun 24, 2003 | 16.19 | 16.40 | 15.92 | 16.38 | 970,038 | +0.18(+1.13%) |
Jun 23, 2003 | 16.39 | 16.47 | 16.18 | 16.19 | 826,261 | -0.26(-1.56%) |
Jun 20, 2003 | 16.52 | 16.59 | 16.30 | 16.45 | 794,785 | +0.01(+0.07%) |
Jun 19, 2003 | 16.32 | 16.64 | 16.32 | 16.44 | 520,676 | +0.06(+0.37%) |
Jun 18, 2003 | 16.55 | 16.62 | 16.16 | 16.38 | 913,150 | -0.31(-1.86%) |
Jun 17, 2003 | 16.95 | 17.08 | 16.68 | 16.69 | 678,387 | -0.20(-1.19%) |
Jun 16, 2003 | 16.90 | 16.98 | 16.80 | 16.89 | 1,070,205 | -0.09(-0.50%) |
Jun 13, 2003 | 17.24 | 17.25 | 16.82 | 16.98 | 1,024,302 | -0.42(-2.42%) |
Jun 12, 2003 | 17.62 | 17.63 | 17.32 | 17.40 | 380,998 | -0.17(-0.97%) |
Jun 11, 2003 | 17.52 | 17.60 | 17.43 | 17.57 | 738,881 | +0.00(+0.00%) |
Jun 10, 2003 | 17.28 | 17.60 | 17.27 | 17.57 | 662,484 | +0.27(+1.55%) |
Jun 09, 2003 | 17.32 | 17.37 | 17.26 | 17.30 | 721,503 | -0.08(-0.46%) |
Jun 06, 2003 | 17.08 | 17.40 | 17.08 | 17.38 | 1,161,193 | +0.26(+1.50%) |
Jun 05, 2003 | 17.20 | 17.27 | 17.08 | 17.12 | 852,656 | -0.14(-0.81%) |
Jun 04, 2003 | 17.08 | 17.32 | 17.05 | 17.26 | 667,567 | +0.22(+1.29%) |
Jun 03, 2003 | 17.10 | 17.13 | 16.88 | 17.04 | 832,655 | -0.10(-0.57%) |