Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2003 | 16.03 | 16.18 | 15.86 | 15.87 | 299,811 | -0.09(-0.55%) |
Jul 30, 2003 | 16.21 | 16.23 | 15.96 | 15.96 | 54,070 | -0.13(-0.80%) |
Jul 29, 2003 | 16.48 | 16.48 | 15.92 | 16.09 | 54,443 | -0.08(-0.50%) |
Jul 28, 2003 | 16.19 | 16.40 | 16.08 | 16.17 | 115,847 | +0.12(+0.75%) |
Jul 25, 2003 | 15.93 | 16.07 | 15.75 | 16.05 | 33,312 | +0.32(+2.05%) |
Jul 24, 2003 | 15.85 | 16.29 | 15.73 | 15.73 | 70,353 | -0.12(-0.76%) |
Jul 23, 2003 | 15.97 | 16.12 | 15.72 | 15.85 | 45,369 | -0.03(-0.20%) |
Jul 22, 2003 | 15.75 | 16.12 | 15.74 | 15.88 | 102,050 | +0.10(+0.61%) |
Jul 21, 2003 | 15.93 | 16.09 | 15.69 | 15.78 | 139,837 | -0.23(-1.41%) |
Jul 18, 2003 | 16.07 | 16.13 | 15.82 | 16.01 | 48,974 | +0.00(+0.00%) |
Jul 17, 2003 | 16.17 | 16.31 | 15.74 | 16.01 | 163,330 | -0.36(-2.21%) |
Jul 16, 2003 | 16.61 | 16.61 | 16.11 | 16.37 | 141,702 | -0.12(-0.73%) |
Jul 15, 2003 | 16.69 | 16.77 | 16.41 | 16.49 | 188,687 | -0.15(-0.92%) |
Jul 14, 2003 | 16.98 | 17.00 | 16.57 | 16.65 | 87,134 | -0.16(-0.96%) |
Jul 11, 2003 | 16.69 | 16.86 | 16.62 | 16.81 | 60,036 | +0.23(+1.41%) |
Jul 10, 2003 | 16.98 | 16.98 | 16.53 | 16.57 | 370,786 | -0.51(-2.97%) |
Jul 09, 2003 | 17.19 | 17.28 | 16.95 | 17.08 | 130,142 | -0.23(-1.30%) |
Jul 08, 2003 | 17.18 | 17.33 | 17.00 | 17.30 | 167,183 | +0.17(+0.99%) |
Jul 07, 2003 | 17.18 | 17.25 | 17.02 | 17.14 | 104,412 | +0.08(+0.47%) |
Jul 03, 2003 | 17.14 | 17.26 | 16.90 | 17.06 | 103,293 | +0.03(+0.19%) |
Jul 02, 2003 | 16.81 | 17.14 | 16.74 | 17.02 | 213,298 | +0.19(+1.15%) |
Jul 01, 2003 | 16.61 | 16.83 | 16.40 | 16.83 | 124,424 | +0.19(+1.11%) |
Jun 30, 2003 | 16.94 | 16.94 | 16.52 | 16.65 | 167,929 | -0.13(-0.77%) |
Jun 27, 2003 | 16.93 | 16.94 | 16.61 | 16.77 | 96,208 | -0.12(-0.71%) |
Jun 26, 2003 | 16.59 | 16.92 | 16.53 | 16.89 | 142,945 | +0.21(+1.25%) |
Jun 25, 2003 | 16.85 | 17.04 | 16.52 | 16.69 | 127,034 | -0.09(-0.53%) |
Jun 24, 2003 | 16.59 | 16.97 | 16.58 | 16.77 | 79,676 | +0.16(+0.97%) |
Jun 23, 2003 | 16.69 | 16.89 | 16.53 | 16.61 | 184,336 | -0.32(-1.90%) |
Jun 20, 2003 | 16.57 | 16.98 | 16.57 | 16.93 | 86,139 | +0.28(+1.69%) |
Jun 19, 2003 | 16.98 | 16.99 | 16.57 | 16.65 | 187,941 | -0.18(-1.10%) |
Jun 18, 2003 | 16.73 | 16.99 | 16.47 | 16.84 | 140,210 | +0.23(+1.36%) |
Jun 17, 2003 | 16.80 | 16.80 | 16.41 | 16.61 | 138,843 | -0.06(-0.34%) |
Jun 16, 2003 | 16.49 | 16.67 | 16.34 | 16.67 | 218,768 | +0.31(+1.87%) |
Jun 13, 2003 | 16.61 | 16.61 | 16.17 | 16.36 | 138,221 | -0.19(-1.12%) |
Jun 12, 2003 | 16.69 | 16.69 | 16.39 | 16.55 | 165,940 | -0.03(-0.19%) |
Jun 11, 2003 | 16.49 | 16.58 | 16.18 | 16.58 | 560,593 | +0.30(+1.83%) |
Jun 10, 2003 | 16.01 | 16.29 | 15.98 | 16.28 | 50,838 | +0.06(+0.40%) |
Jun 09, 2003 | 16.37 | 16.61 | 16.04 | 16.22 | 102,174 | -0.27(-1.66%) |
Jun 06, 2003 | 16.77 | 16.86 | 16.30 | 16.49 | 117,339 | -0.02(-0.10%) |
Jun 05, 2003 | 16.45 | 16.59 | 16.32 | 16.51 | 73,212 | +0.06(+0.34%) |
Jun 04, 2003 | 16.25 | 16.56 | 16.18 | 16.45 | 87,755 | +0.35(+2.20%) |
Jun 03, 2003 | 16.25 | 16.33 | 16.02 | 16.10 | 76,568 | -0.04(-0.25%) |
Jun 02, 2003 | 16.25 | 16.41 | 15.93 | 16.14 | 302,049 | +0.07(+0.45%) |
May 30, 2003 | 15.97 | 16.07 | 15.78 | 16.07 | 178,370 | +0.27(+1.68%) |
May 29, 2003 | 15.85 | 16.07 | 15.72 | 15.80 | 143,939 | -0.03(-0.20%) |
May 28, 2003 | 15.97 | 15.99 | 15.69 | 15.83 | 56,929 | -0.01(-0.05%) |
May 27, 2003 | 15.45 | 16.01 | 15.41 | 15.84 | 122,684 | +0.06(+0.36%) |
May 23, 2003 | 15.49 | 15.86 | 15.36 | 15.78 | 112,118 | +0.42(+2.72%) |
May 22, 2003 | 15.41 | 15.61 | 15.19 | 15.37 | 94,965 | +0.16(+1.06%) |
May 21, 2003 | 14.93 | 15.29 | 14.93 | 15.21 | 62,771 | +0.02(+0.16%) |
May 20, 2003 | 15.04 | 15.28 | 14.96 | 15.18 | 320,942 | +0.06(+0.37%) |
May 19, 2003 | 15.29 | 15.31 | 14.92 | 15.12 | 253,572 | -0.28(-1.83%) |
May 16, 2003 | 15.49 | 15.60 | 15.21 | 15.41 | 84,524 | +0.14(+0.95%) |
May 15, 2003 | 15.49 | 15.49 | 15.18 | 15.26 | 355,995 | -0.10(-0.63%) |
May 14, 2003 | 15.12 | 15.43 | 15.12 | 15.36 | 113,983 | +0.07(+0.47%) |
May 13, 2003 | 15.37 | 15.42 | 15.15 | 15.29 | 368,300 | -0.09(-0.58%) |
May 12, 2003 | 14.96 | 15.46 | 14.96 | 15.37 | 66,500 | +0.49(+3.30%) |
May 09, 2003 | 14.92 | 15.14 | 14.77 | 14.88 | 43,877 | +0.09(+0.60%) |
May 08, 2003 | 14.72 | 14.91 | 14.61 | 14.79 | 81,416 | -0.17(-1.13%) |
May 07, 2003 | 15.08 | 15.20 | 14.86 | 14.96 | 91,982 | -0.31(-2.05%) |
May 06, 2003 | 14.97 | 15.41 | 14.97 | 15.28 | 81,665 | +0.24(+1.61%) |
May 05, 2003 | 15.00 | 15.24 | 14.92 | 15.04 | 77,687 | -0.12(-0.80%) |
May 02, 2003 | 14.96 | 15.25 | 14.96 | 15.16 | 80,795 | +0.23(+1.56%) |