Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 29, 2003 | 18.43 | 18.55 | 18.35 | 18.51 | 159,472 | +0.04(+0.24%) |
Aug 28, 2003 | 18.47 | 18.47 | 18.33 | 18.46 | 379,920 | +0.06(+0.32%) |
Aug 27, 2003 | 18.18 | 18.49 | 18.18 | 18.41 | 377,314 | +0.15(+0.81%) |
Aug 26, 2003 | 18.10 | 18.27 | 17.93 | 18.26 | 362,201 | +0.16(+0.90%) |
Aug 25, 2003 | 18.18 | 18.18 | 18.01 | 18.09 | 470,601 | -0.19(-1.03%) |
Aug 22, 2003 | 18.45 | 18.45 | 18.24 | 18.28 | 357,510 | -0.15(-0.79%) |
Aug 21, 2003 | 18.40 | 18.47 | 18.32 | 18.43 | 108,920 | +0.05(+0.25%) |
Aug 20, 2003 | 18.32 | 18.39 | 18.23 | 18.38 | 474,249 | +0.08(+0.44%) |
Aug 19, 2003 | 18.32 | 18.35 | 18.27 | 18.30 | 501,870 | +0.02(+0.14%) |
Aug 18, 2003 | 18.23 | 18.37 | 18.20 | 18.28 | 169,895 | +0.06(+0.31%) |
Aug 15, 2003 | 18.25 | 18.29 | 18.15 | 18.22 | 36,480 | -0.06(-0.30%) |
Aug 14, 2003 | 18.18 | 18.28 | 18.10 | 18.28 | 393,991 | +0.14(+0.79%) |
Aug 13, 2003 | 18.26 | 18.26 | 18.07 | 18.13 | 150,092 | -0.08(-0.43%) |
Aug 12, 2003 | 18.25 | 18.26 | 18.13 | 18.21 | 207,939 | -0.02(-0.12%) |
Aug 11, 2003 | 18.23 | 18.30 | 18.19 | 18.23 | 161,557 | +0.00(+0.02%) |
Aug 08, 2003 | 18.30 | 18.30 | 18.20 | 18.23 | 127,682 | -0.03(-0.19%) |
Aug 07, 2003 | 18.17 | 18.31 | 18.09 | 18.26 | 673,850 | +0.09(+0.51%) |
Aug 06, 2003 | 18.12 | 18.18 | 17.96 | 18.17 | 55,242 | +0.04(+0.21%) |
Aug 05, 2003 | 18.18 | 18.20 | 18.06 | 18.13 | 811,434 | +0.03(+0.15%) |
Aug 04, 2003 | 18.25 | 18.25 | 17.99 | 18.11 | 298,620 | -0.08(-0.46%) |
Aug 01, 2003 | 18.24 | 18.28 | 18.17 | 18.19 | 337,185 | -0.14(-0.76%) |
Jul 31, 2003 | 18.34 | 18.42 | 18.20 | 18.33 | 192,305 | +0.05(+0.29%) |
Jul 30, 2003 | 18.11 | 18.33 | 18.04 | 18.28 | 243,378 | +0.21(+1.18%) |
Jul 29, 2003 | 17.94 | 18.07 | 17.85 | 18.06 | 200,122 | +0.19(+1.06%) |
Jul 28, 2003 | 18.07 | 18.07 | 17.87 | 17.87 | 246,505 | -0.14(-0.79%) |
Jul 25, 2003 | 17.91 | 18.02 | 17.86 | 18.02 | 151,134 | +0.13(+0.74%) |
Jul 24, 2003 | 17.81 | 17.90 | 17.81 | 17.88 | 174,065 | +0.11(+0.60%) |
Jul 23, 2003 | 17.75 | 18.13 | 17.65 | 17.78 | 194,911 | +0.01(+0.03%) |
Jul 22, 2003 | 17.81 | 17.86 | 17.76 | 17.77 | 425,260 | +0.05(+0.29%) |
Jul 21, 2003 | 17.83 | 17.84 | 17.61 | 17.72 | 309,043 | -0.08(-0.44%) |
Jul 18, 2003 | 17.80 | 17.81 | 17.70 | 17.80 | 255,886 | +0.12(+0.65%) |
Jul 17, 2003 | 17.84 | 17.85 | 17.58 | 17.68 | 514,377 | -0.22(-1.22%) |
Jul 16, 2003 | 17.96 | 18.03 | 17.81 | 17.90 | 355,947 | +0.02(+0.11%) |
Jul 15, 2003 | 17.93 | 17.96 | 17.85 | 17.88 | 249,111 | +0.00(+0.00%) |
Jul 14, 2003 | 17.89 | 17.98 | 17.85 | 17.88 | 335,101 | +0.14(+0.81%) |
Jul 11, 2003 | 17.67 | 17.80 | 17.66 | 17.74 | 137,584 | +0.15(+0.86%) |
Jul 10, 2003 | 17.85 | 17.85 | 17.50 | 17.59 | 490,404 | -0.27(-1.50%) |
Jul 09, 2003 | 18.00 | 18.00 | 17.75 | 17.85 | 239,730 | -0.12(-0.65%) |
Jul 08, 2003 | 17.98 | 17.99 | 17.90 | 17.97 | 438,289 | +0.01(+0.04%) |
Jul 07, 2003 | 17.85 | 17.98 | 17.85 | 17.96 | 393,991 | +0.16(+0.89%) |
Jul 03, 2003 | 17.70 | 17.81 | 17.64 | 17.80 | 115,174 | +0.12(+0.69%) |
Jul 02, 2003 | 17.52 | 17.68 | 17.46 | 17.68 | 408,583 | +0.23(+1.34%) |
Jul 01, 2003 | 17.29 | 17.45 | 17.15 | 17.45 | 923,482 | +0.23(+1.32%) |
Jun 30, 2003 | 17.40 | 17.40 | 17.14 | 17.22 | 690,006 | -0.10(-0.59%) |
Jun 27, 2003 | 17.34 | 17.41 | 17.26 | 17.32 | 265,266 | +0.08(+0.47%) |
Jun 26, 2003 | 17.14 | 17.30 | 17.06 | 17.24 | 1,122,042 | +0.17(+0.98%) |
Jun 25, 2003 | 16.92 | 17.12 | 16.92 | 17.08 | 438,289 | +0.10(+0.58%) |
Jun 24, 2003 | 16.84 | 16.98 | 16.74 | 16.98 | 390,864 | +0.07(+0.44%) |
Jun 23, 2003 | 17.05 | 17.08 | 16.85 | 16.90 | 280,901 | -0.16(-0.93%) |
Jun 20, 2003 | 17.15 | 17.16 | 17.06 | 17.06 | 303,310 | -0.01(-0.07%) |
Jun 19, 2003 | 17.20 | 17.22 | 17.01 | 17.07 | 139,147 | -0.01(-0.07%) |
Jun 18, 2003 | 17.22 | 17.22 | 16.98 | 17.09 | 163,120 | -0.16(-0.96%) |
Jun 17, 2003 | 17.52 | 17.53 | 17.25 | 17.25 | 187,615 | -0.15(-0.88%) |
Jun 16, 2003 | 17.39 | 17.47 | 17.34 | 17.40 | 303,310 | -0.15(-0.85%) |
Jun 13, 2003 | 17.76 | 17.77 | 17.44 | 17.55 | 611,833 | -0.27(-1.51%) |
Jun 12, 2003 | 18.08 | 18.09 | 17.70 | 17.82 | 616,002 | -0.21(-1.19%) |
Jun 11, 2003 | 17.83 | 18.04 | 17.83 | 18.04 | 249,632 | +0.15(+0.86%) |
Jun 10, 2003 | 17.66 | 17.88 | 17.66 | 17.88 | 200,643 | +0.24(+1.35%) |
Jun 09, 2003 | 17.78 | 17.78 | 17.59 | 17.65 | 97,455 | -0.15(-0.85%) |
Jun 06, 2003 | 17.65 | 17.81 | 17.65 | 17.80 | 134,457 | +0.22(+1.26%) |
Jun 05, 2003 | 17.59 | 17.60 | 17.51 | 17.58 | 96,413 | +0.01(+0.05%) |
Jun 04, 2003 | 17.44 | 17.64 | 17.43 | 17.57 | 331,974 | +0.21(+1.22%) |
Jun 03, 2003 | 17.25 | 17.36 | 17.21 | 17.36 | 93,286 | +0.05(+0.30%) |