Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2003 | 15.88 | 15.89 | 15.88 | 15.88 | 1,601 | -0.03(-0.22%) |
Jul 30, 2003 | 15.87 | 15.94 | 15.87 | 15.92 | 7,688 | +0.15(+0.97%) |
Jul 29, 2003 | 15.79 | 15.79 | 15.67 | 15.76 | 7,368 | -0.07(-0.45%) |
Jul 28, 2003 | 15.84 | 15.87 | 15.84 | 15.84 | 3,203 | +0.00(+0.00%) |
Jul 25, 2003 | 15.84 | 15.84 | 15.84 | 15.84 | 1,601 | +0.13(+0.86%) |
Jul 24, 2003 | 15.76 | 15.76 | 15.70 | 15.70 | 9,610 | +0.02(+0.10%) |
Jul 23, 2003 | 15.78 | 15.78 | 15.69 | 15.69 | 3,523 | -0.14(-0.91%) |
Jul 22, 2003 | 15.78 | 15.86 | 15.78 | 15.83 | 2,242 | +0.13(+0.82%) |
Jul 21, 2003 | 15.83 | 15.83 | 15.69 | 15.70 | 13,454 | -0.05(-0.30%) |
Jul 18, 2003 | 15.76 | 15.76 | 15.67 | 15.75 | 8,969 | -0.02(-0.10%) |
Jul 17, 2003 | 15.74 | 15.76 | 15.74 | 15.76 | 640 | -0.07(-0.43%) |
Jul 16, 2003 | 15.80 | 15.92 | 15.80 | 15.83 | 2,883 | -0.04(-0.26%) |
Jul 15, 2003 | 15.84 | 15.87 | 15.84 | 15.87 | 1,281 | -0.04(-0.27%) |
Jul 14, 2003 | 15.75 | 15.94 | 15.74 | 15.92 | 14,095 | +0.22(+1.37%) |
Jul 11, 2003 | 15.86 | 15.92 | 15.70 | 15.70 | 6,086 | -0.16(-0.98%) |
Jul 10, 2003 | 15.86 | 15.90 | 15.86 | 15.86 | 7,368 | +0.07(+0.47%) |
Jul 09, 2003 | 15.58 | 15.78 | 15.58 | 15.78 | 2,562 | +0.21(+1.32%) |
Jul 08, 2003 | 15.53 | 15.58 | 15.53 | 15.58 | 13,134 | -0.30(-1.87%) |
Jul 07, 2003 | 15.92 | 15.92 | 15.87 | 15.87 | 5,125 | +0.03(+0.20%) |
Jul 03, 2003 | 15.94 | 15.94 | 15.84 | 15.84 | 1,922 | -0.10(-0.65%) |
Jul 02, 2003 | 15.94 | 15.94 | 15.94 | 15.94 | 1,601 | +0.03(+0.20%) |
Jul 01, 2003 | 16.23 | 16.28 | 15.84 | 15.91 | 28,831 | -0.43(-2.62%) |
Jun 30, 2003 | 16.74 | 16.74 | 16.34 | 16.34 | 16,337 | -0.43(-2.57%) |
Jun 27, 2003 | 16.86 | 16.86 | 16.77 | 16.77 | 7,368 | -0.01(-0.04%) |
Jun 26, 2003 | 16.66 | 16.78 | 16.66 | 16.78 | 1,601 | -0.08(-0.46%) |
Jun 25, 2003 | 16.52 | 16.86 | 16.48 | 16.86 | 5,125 | +0.39(+2.37%) |
Jun 24, 2003 | 16.47 | 16.47 | 16.47 | 16.47 | 0 | +0.00(+0.00%) |
Jun 23, 2003 | 16.70 | 16.75 | 16.47 | 16.47 | 3,203 | -0.16(-0.94%) |
Jun 20, 2003 | 16.62 | 16.62 | 16.62 | 16.62 | 320 | +0.08(+0.47%) |
Jun 19, 2003 | 16.49 | 16.54 | 16.49 | 16.54 | 2,562 | +0.03(+0.19%) |
Jun 18, 2003 | 16.58 | 16.58 | 16.50 | 16.51 | 8,969 | -0.19(-1.12%) |
Jun 17, 2003 | 16.54 | 16.79 | 16.54 | 16.70 | 5,766 | +0.31(+1.89%) |
Jun 16, 2003 | 16.54 | 16.64 | 16.39 | 16.39 | 8,008 | -0.07(-0.45%) |
Jun 13, 2003 | 16.54 | 16.54 | 16.28 | 16.47 | 15,697 | -0.23(-1.40%) |
Jun 12, 2003 | 16.00 | 16.78 | 16.00 | 16.70 | 26,268 | +0.87(+5.52%) |
Jun 11, 2003 | 15.06 | 15.97 | 14.98 | 15.83 | 41,966 | +0.74(+4.90%) |
Jun 10, 2003 | 15.30 | 15.30 | 15.08 | 15.09 | 18,580 | -0.37(-2.36%) |
Jun 09, 2003 | 15.61 | 15.61 | 15.30 | 15.45 | 25,628 | +0.11(+0.71%) |
Jun 06, 2003 | 16.22 | 16.23 | 15.33 | 15.34 | 29,152 | -0.87(-5.39%) |
Jun 05, 2003 | 16.23 | 16.23 | 16.11 | 16.22 | 21,463 | -0.09(-0.57%) |
Jun 04, 2003 | 16.39 | 16.45 | 16.31 | 16.31 | 2,562 | -0.16(-0.95%) |
Jun 03, 2003 | 16.62 | 16.62 | 16.37 | 16.47 | 6,086 | -0.16(-0.94%) |
Jun 02, 2003 | 17.01 | 17.07 | 16.62 | 16.62 | 29,472 | -0.39(-2.29%) |
May 30, 2003 | 16.58 | 17.01 | 16.58 | 17.01 | 20,822 | +0.50(+3.02%) |
May 29, 2003 | 16.45 | 16.54 | 16.45 | 16.51 | 5,445 | -0.02(-0.09%) |
May 28, 2003 | 16.55 | 16.58 | 16.39 | 16.53 | 10,251 | -0.17(-1.03%) |
May 27, 2003 | 16.17 | 16.70 | 16.11 | 16.70 | 24,026 | +0.45(+2.79%) |
May 23, 2003 | 16.85 | 16.85 | 16.11 | 16.25 | 28,191 | -0.67(-3.98%) |
May 22, 2003 | 16.78 | 16.95 | 16.67 | 16.92 | 11,532 | +0.21(+1.23%) |
May 21, 2003 | 16.39 | 16.76 | 16.39 | 16.72 | 7,688 | +0.25(+1.52%) |
May 20, 2003 | 16.15 | 16.70 | 16.15 | 16.47 | 14,095 | +0.39(+2.45%) |
May 19, 2003 | 15.69 | 16.08 | 15.69 | 16.07 | 7,047 | +0.39(+2.47%) |
May 16, 2003 | 15.40 | 15.69 | 15.39 | 15.69 | 12,493 | +0.32(+2.05%) |
May 15, 2003 | 15.22 | 15.37 | 15.22 | 15.37 | 1,281 | +0.29(+1.95%) |
May 14, 2003 | 14.94 | 15.08 | 14.94 | 15.08 | 2,242 | +0.25(+1.68%) |
May 13, 2003 | 14.82 | 14.92 | 14.82 | 14.83 | 3,203 | +0.05(+0.32%) |
May 12, 2003 | 14.78 | 14.87 | 14.78 | 14.78 | 2,242 | +0.03(+0.21%) |
May 09, 2003 | 14.67 | 14.75 | 14.67 | 14.75 | 3,844 | +0.17(+1.18%) |
May 08, 2003 | 14.54 | 14.61 | 14.54 | 14.58 | 1,281 | +0.10(+0.71%) |
May 07, 2003 | 14.39 | 14.47 | 14.38 | 14.47 | 3,523 | +0.10(+0.69%) |
May 06, 2003 | 14.37 | 14.37 | 14.37 | 14.37 | 640 | +0.06(+0.44%) |
May 05, 2003 | 14.22 | 14.31 | 14.22 | 14.31 | 3,203 | +0.14(+0.99%) |
May 02, 2003 | 14.14 | 14.17 | 14.14 | 14.17 | 1,601 | +0.11(+0.78%) |