Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 29, 2003 | 17.55 | 17.71 | 17.48 | 17.64 | 91,283 | +0.14(+0.81%) |
Aug 28, 2003 | 17.44 | 17.56 | 17.23 | 17.50 | 161,925 | +0.15(+0.87%) |
Aug 27, 2003 | 17.22 | 17.39 | 17.22 | 17.35 | 1,147,240 | +0.11(+0.62%) |
Aug 26, 2003 | 17.18 | 17.25 | 16.94 | 17.25 | 146,329 | +0.08(+0.50%) |
Aug 25, 2003 | 17.33 | 17.33 | 17.08 | 17.16 | 521,556 | -0.12(-0.68%) |
Aug 22, 2003 | 17.68 | 17.69 | 17.24 | 17.28 | 185,778 | -0.24(-1.34%) |
Aug 21, 2003 | 17.47 | 17.54 | 17.40 | 17.51 | 347,704 | +0.13(+0.73%) |
Aug 20, 2003 | 17.31 | 17.44 | 17.25 | 17.39 | 304,126 | +0.08(+0.49%) |
Aug 19, 2003 | 17.28 | 17.36 | 17.16 | 17.30 | 358,254 | +0.17(+1.01%) |
Aug 18, 2003 | 16.90 | 17.13 | 16.89 | 17.13 | 144,035 | +0.28(+1.66%) |
Aug 15, 2003 | 16.83 | 16.87 | 16.80 | 16.85 | 151,833 | +0.07(+0.39%) |
Aug 14, 2003 | 16.75 | 16.79 | 16.65 | 16.79 | 136,696 | +0.06(+0.34%) |
Aug 13, 2003 | 16.70 | 16.75 | 16.62 | 16.73 | 399,538 | +0.09(+0.56%) |
Aug 12, 2003 | 16.47 | 16.64 | 16.37 | 16.64 | 927,516 | +0.28(+1.71%) |
Aug 11, 2003 | 16.22 | 16.42 | 16.22 | 16.36 | 116,054 | +0.08(+0.51%) |
Aug 08, 2003 | 16.31 | 16.32 | 16.17 | 16.27 | 88,072 | +0.09(+0.53%) |
Aug 07, 2003 | 16.23 | 16.26 | 16.05 | 16.19 | 202,292 | -0.04(-0.24%) |
Aug 06, 2003 | 16.24 | 16.35 | 16.13 | 16.23 | 348,162 | -0.05(-0.32%) |
Aug 05, 2003 | 16.46 | 16.52 | 16.28 | 16.28 | 66,513 | -0.22(-1.33%) |
Aug 04, 2003 | 16.59 | 16.59 | 16.33 | 16.50 | 148,622 | -0.09(-0.57%) |
Aug 01, 2003 | 16.79 | 16.79 | 16.54 | 16.59 | 206,420 | -0.22(-1.28%) |
Jul 31, 2003 | 16.81 | 16.92 | 16.69 | 16.81 | 116,971 | +0.06(+0.34%) |
Jul 30, 2003 | 16.75 | 16.75 | 16.61 | 16.75 | 138,989 | +0.05(+0.30%) |
Jul 29, 2003 | 16.83 | 16.83 | 16.60 | 16.70 | 285,777 | -0.08(-0.48%) |
Jul 28, 2003 | 16.66 | 16.82 | 16.59 | 16.78 | 126,604 | +0.15(+0.93%) |
Jul 25, 2003 | 16.50 | 16.63 | 16.37 | 16.63 | 118,806 | +0.18(+1.09%) |
Jul 24, 2003 | 16.66 | 16.73 | 16.45 | 16.45 | 256,879 | -0.06(-0.36%) |
Jul 23, 2003 | 16.42 | 16.52 | 16.31 | 16.51 | 148,164 | +0.14(+0.83%) |
Jul 22, 2003 | 16.35 | 16.41 | 16.16 | 16.37 | 122,476 | +0.12(+0.74%) |
Jul 21, 2003 | 16.36 | 16.37 | 16.15 | 16.25 | 350,915 | -0.12(-0.72%) |
Jul 18, 2003 | 16.21 | 16.40 | 16.20 | 16.37 | 53,210 | +0.15(+0.91%) |
Jul 17, 2003 | 16.51 | 16.54 | 16.17 | 16.22 | 163,301 | -0.43(-2.57%) |
Jul 16, 2003 | 16.86 | 16.86 | 16.56 | 16.65 | 251,833 | -0.12(-0.69%) |
Jul 15, 2003 | 17.00 | 17.00 | 16.69 | 16.77 | 219,264 | -0.12(-0.70%) |
Jul 14, 2003 | 16.92 | 17.02 | 16.86 | 16.88 | 148,622 | +0.18(+1.10%) |
Jul 11, 2003 | 16.68 | 16.80 | 16.65 | 16.70 | 805,957 | +0.13(+0.78%) |
Jul 10, 2003 | 16.66 | 16.76 | 16.52 | 16.57 | 137,155 | -0.28(-1.68%) |
Jul 09, 2003 | 16.85 | 16.90 | 16.71 | 16.86 | 256,420 | +0.01(+0.05%) |
Jul 08, 2003 | 16.61 | 16.85 | 16.52 | 16.85 | 235,778 | +0.29(+1.72%) |
Jul 07, 2003 | 16.46 | 16.56 | 16.46 | 16.56 | 161,008 | +0.29(+1.81%) |
Jul 03, 2003 | 16.17 | 16.37 | 16.17 | 16.27 | 189,906 | -0.03(-0.16%) |
Jul 02, 2003 | 16.00 | 16.30 | 16.00 | 16.29 | 243,576 | +0.30(+1.88%) |
Jul 01, 2003 | 15.90 | 16.03 | 15.68 | 15.99 | 531,189 | +0.08(+0.49%) |
Jun 30, 2003 | 16.07 | 16.11 | 15.87 | 15.91 | 164,677 | -0.07(-0.41%) |
Jun 27, 2003 | 15.94 | 16.11 | 15.94 | 15.98 | 141,283 | +0.05(+0.33%) |
Jun 26, 2003 | 15.69 | 15.97 | 15.69 | 15.93 | 95,870 | +0.19(+1.22%) |
Jun 25, 2003 | 15.69 | 15.84 | 15.67 | 15.74 | 108,714 | +0.09(+0.60%) |
Jun 24, 2003 | 15.61 | 15.71 | 15.52 | 15.64 | 188,072 | +0.09(+0.56%) |
Jun 23, 2003 | 15.86 | 15.87 | 15.55 | 15.55 | 191,741 | -0.36(-2.26%) |
Jun 20, 2003 | 16.04 | 16.04 | 15.86 | 15.91 | 199,539 | -0.05(-0.34%) |
Jun 19, 2003 | 16.20 | 16.21 | 15.92 | 15.97 | 339,447 | -0.21(-1.28%) |
Jun 18, 2003 | 16.14 | 16.19 | 16.01 | 16.18 | 131,650 | -0.02(-0.09%) |
Jun 17, 2003 | 16.18 | 16.23 | 16.08 | 16.19 | 479,813 | +0.12(+0.76%) |
Jun 16, 2003 | 15.87 | 16.11 | 15.87 | 16.07 | 118,806 | +0.13(+0.83%) |
Jun 13, 2003 | 16.15 | 16.15 | 15.85 | 15.94 | 410,547 | -0.15(-0.91%) |
Jun 12, 2003 | 16.09 | 16.11 | 16.00 | 16.08 | 238,530 | +0.07(+0.42%) |
Jun 11, 2003 | 15.90 | 16.02 | 15.77 | 16.01 | 115,136 | +0.12(+0.78%) |
Jun 10, 2003 | 15.74 | 15.89 | 15.67 | 15.89 | 102,751 | +0.23(+1.46%) |
Jun 09, 2003 | 15.83 | 15.87 | 15.59 | 15.66 | 167,430 | -0.27(-1.67%) |
Jun 06, 2003 | 16.25 | 16.35 | 15.93 | 15.93 | 200,457 | -0.12(-0.77%) |
Jun 05, 2003 | 15.76 | 16.05 | 15.70 | 16.05 | 115,595 | +0.17(+1.08%) |
Jun 04, 2003 | 15.65 | 15.88 | 15.65 | 15.88 | 171,558 | +0.27(+1.76%) |
Jun 03, 2003 | 15.62 | 15.66 | 15.52 | 15.60 | 132,567 | -0.03(-0.20%) |