Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2003 | 15.85 | 15.85 | 15.85 | 15.85 | 1,605 | -0.03(-0.22%) |
Jul 30, 2003 | 15.84 | 15.91 | 15.84 | 15.88 | 7,704 | +0.15(+0.97%) |
Jul 29, 2003 | 15.76 | 15.76 | 15.63 | 15.73 | 7,383 | -0.07(-0.45%) |
Jul 28, 2003 | 15.80 | 15.84 | 15.80 | 15.80 | 3,210 | +0.00(+0.00%) |
Jul 25, 2003 | 15.80 | 15.80 | 15.80 | 15.80 | 1,605 | +0.13(+0.85%) |
Jul 24, 2003 | 15.73 | 15.73 | 15.67 | 15.67 | 9,630 | +0.02(+0.10%) |
Jul 23, 2003 | 15.75 | 15.75 | 15.65 | 15.65 | 3,531 | -0.14(-0.91%) |
Jul 22, 2003 | 15.75 | 15.82 | 15.75 | 15.80 | 2,247 | +0.13(+0.81%) |
Jul 21, 2003 | 15.79 | 15.80 | 15.66 | 15.67 | 13,482 | -0.05(-0.30%) |
Jul 18, 2003 | 15.73 | 15.73 | 15.64 | 15.72 | 8,988 | -0.02(-0.10%) |
Jul 17, 2003 | 15.71 | 15.73 | 15.71 | 15.73 | 642 | -0.07(-0.43%) |
Jul 16, 2003 | 15.76 | 15.89 | 15.76 | 15.80 | 2,889 | -0.04(-0.26%) |
Jul 15, 2003 | 15.81 | 15.84 | 15.81 | 15.84 | 1,284 | -0.04(-0.27%) |
Jul 14, 2003 | 15.72 | 15.91 | 15.70 | 15.88 | 14,124 | +0.21(+1.37%) |
Jul 11, 2003 | 15.82 | 15.89 | 15.67 | 15.67 | 6,099 | -0.16(-0.98%) |
Jul 10, 2003 | 15.83 | 15.87 | 15.82 | 15.82 | 7,383 | +0.07(+0.47%) |
Jul 09, 2003 | 15.54 | 15.75 | 15.54 | 15.75 | 2,568 | +0.21(+1.32%) |
Jul 08, 2003 | 15.50 | 15.54 | 15.50 | 15.54 | 13,161 | -0.30(-1.87%) |
Jul 07, 2003 | 15.89 | 15.89 | 15.84 | 15.84 | 5,136 | +0.03(+0.20%) |
Jul 03, 2003 | 15.91 | 15.91 | 15.81 | 15.81 | 1,926 | -0.10(-0.65%) |
Jul 02, 2003 | 15.90 | 15.91 | 15.90 | 15.91 | 1,605 | +0.03(+0.20%) |
Jul 01, 2003 | 16.20 | 16.25 | 15.81 | 15.88 | 28,891 | -0.43(-2.62%) |
Jun 30, 2003 | 16.70 | 16.70 | 16.31 | 16.31 | 16,371 | -0.43(-2.57%) |
Jun 27, 2003 | 16.82 | 16.82 | 16.74 | 16.74 | 7,383 | -0.01(-0.04%) |
Jun 26, 2003 | 16.63 | 16.74 | 16.63 | 16.74 | 1,605 | -0.08(-0.46%) |
Jun 25, 2003 | 16.48 | 16.82 | 16.45 | 16.82 | 5,136 | +0.39(+2.37%) |
Jun 24, 2003 | 16.43 | 16.43 | 16.43 | 16.43 | 0 | +0.00(+0.00%) |
Jun 23, 2003 | 16.67 | 16.72 | 16.43 | 16.43 | 3,210 | -0.16(-0.94%) |
Jun 20, 2003 | 16.59 | 16.59 | 16.59 | 16.59 | 321 | +0.08(+0.47%) |
Jun 19, 2003 | 16.46 | 16.51 | 16.46 | 16.51 | 2,568 | +0.03(+0.19%) |
Jun 18, 2003 | 16.54 | 16.54 | 16.46 | 16.48 | 8,988 | -0.19(-1.12%) |
Jun 17, 2003 | 16.51 | 16.76 | 16.51 | 16.67 | 5,778 | +0.31(+1.89%) |
Jun 16, 2003 | 16.51 | 16.60 | 16.36 | 16.36 | 8,025 | -0.07(-0.46%) |
Jun 13, 2003 | 16.51 | 16.51 | 16.25 | 16.43 | 15,729 | -0.23(-1.40%) |
Jun 12, 2003 | 15.96 | 16.74 | 15.96 | 16.67 | 26,323 | +0.87(+5.52%) |
Jun 11, 2003 | 15.03 | 15.93 | 14.95 | 15.79 | 42,052 | +0.74(+4.90%) |
Jun 10, 2003 | 15.26 | 15.26 | 15.05 | 15.06 | 18,618 | -0.36(-2.36%) |
Jun 09, 2003 | 15.58 | 15.58 | 15.26 | 15.42 | 25,681 | +0.11(+0.71%) |
Jun 06, 2003 | 16.18 | 16.20 | 15.30 | 15.31 | 29,212 | -0.87(-5.39%) |
Jun 05, 2003 | 16.20 | 16.20 | 16.07 | 16.18 | 21,507 | -0.09(-0.57%) |
Jun 04, 2003 | 16.35 | 16.42 | 16.28 | 16.28 | 2,568 | -0.16(-0.95%) |
Jun 03, 2003 | 16.59 | 16.59 | 16.34 | 16.43 | 6,099 | -0.16(-0.94%) |
Jun 02, 2003 | 16.98 | 17.04 | 16.59 | 16.59 | 29,533 | -0.39(-2.29%) |
May 30, 2003 | 16.54 | 16.98 | 16.54 | 16.98 | 20,865 | +0.50(+3.02%) |
May 29, 2003 | 16.42 | 16.51 | 16.42 | 16.48 | 5,457 | -0.02(-0.09%) |
May 28, 2003 | 16.51 | 16.54 | 16.36 | 16.49 | 10,272 | -0.17(-1.03%) |
May 27, 2003 | 16.14 | 16.67 | 16.07 | 16.67 | 24,076 | +0.45(+2.79%) |
May 23, 2003 | 16.82 | 16.82 | 16.07 | 16.21 | 28,249 | -0.67(-3.98%) |
May 22, 2003 | 16.74 | 16.92 | 16.63 | 16.89 | 11,556 | +0.21(+1.23%) |
May 21, 2003 | 16.35 | 16.73 | 16.35 | 16.68 | 7,704 | +0.25(+1.52%) |
May 20, 2003 | 16.12 | 16.67 | 16.12 | 16.43 | 14,124 | +0.39(+2.45%) |
May 19, 2003 | 15.65 | 16.04 | 15.65 | 16.04 | 7,062 | +0.39(+2.47%) |
May 16, 2003 | 15.37 | 15.65 | 15.36 | 15.65 | 12,519 | +0.31(+2.05%) |
May 15, 2003 | 15.19 | 15.34 | 15.19 | 15.34 | 1,284 | +0.29(+1.95%) |
May 14, 2003 | 14.91 | 15.05 | 14.91 | 15.05 | 2,247 | +0.25(+1.68%) |
May 13, 2003 | 14.79 | 14.89 | 14.79 | 14.80 | 3,210 | +0.05(+0.32%) |
May 12, 2003 | 14.75 | 14.84 | 14.75 | 14.75 | 2,247 | +0.03(+0.21%) |
May 09, 2003 | 14.64 | 14.72 | 14.64 | 14.72 | 3,852 | +0.17(+1.18%) |
May 08, 2003 | 14.51 | 14.58 | 14.51 | 14.55 | 1,284 | +0.10(+0.71%) |
May 07, 2003 | 14.36 | 14.44 | 14.35 | 14.44 | 3,531 | +0.10(+0.69%) |
May 06, 2003 | 14.35 | 14.35 | 14.35 | 14.35 | 642 | +0.06(+0.44%) |
May 05, 2003 | 14.19 | 14.28 | 14.19 | 14.28 | 3,210 | +0.14(+0.99%) |
May 02, 2003 | 14.11 | 14.14 | 14.11 | 14.14 | 1,605 | +0.11(+0.78%) |