Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 29, 2003 | 16.06 | 16.16 | 16.06 | 16.16 | 5,149 | +0.00(+0.00%) |
Aug 28, 2003 | 16.06 | 16.16 | 16.06 | 16.16 | 1,609 | +0.14(+0.85%) |
Aug 27, 2003 | 15.94 | 16.02 | 15.94 | 16.02 | 2,574 | -0.14(-0.85%) |
Aug 26, 2003 | 16.29 | 16.31 | 16.16 | 16.16 | 11,586 | -0.10(-0.59%) |
Aug 25, 2003 | 16.20 | 16.29 | 16.20 | 16.25 | 3,862 | +0.06(+0.36%) |
Aug 22, 2003 | 16.32 | 16.32 | 16.19 | 16.19 | 7,402 | -0.12(-0.74%) |
Aug 21, 2003 | 16.37 | 16.37 | 16.31 | 16.32 | 1,609 | -0.07(-0.44%) |
Aug 20, 2003 | 16.40 | 16.40 | 16.39 | 16.39 | 643 | -0.03(-0.21%) |
Aug 19, 2003 | 16.39 | 16.42 | 16.34 | 16.42 | 14,161 | +0.03(+0.19%) |
Aug 18, 2003 | 16.39 | 16.39 | 16.35 | 16.39 | 3,862 | +0.05(+0.29%) |
Aug 15, 2003 | 16.34 | 16.34 | 16.34 | 16.34 | 321 | +0.03(+0.19%) |
Aug 14, 2003 | 16.27 | 16.36 | 16.26 | 16.31 | 9,333 | +0.07(+0.46%) |
Aug 13, 2003 | 16.11 | 16.24 | 16.11 | 16.24 | 21,564 | +0.13(+0.83%) |
Aug 12, 2003 | 16.05 | 16.19 | 16.05 | 16.10 | 6,437 | -0.02(-0.15%) |
Aug 11, 2003 | 16.09 | 16.14 | 16.09 | 16.13 | 2,896 | +0.08(+0.50%) |
Aug 08, 2003 | 16.10 | 16.10 | 16.05 | 16.05 | 1,931 | -0.05(-0.29%) |
Aug 07, 2003 | 16.04 | 16.09 | 16.04 | 16.09 | 965 | +0.05(+0.33%) |
Aug 06, 2003 | 16.00 | 16.04 | 15.98 | 16.04 | 11,586 | -0.04(-0.23%) |
Aug 05, 2003 | 16.00 | 16.13 | 16.00 | 16.08 | 11,908 | +0.11(+0.68%) |
Aug 04, 2003 | 15.99 | 15.99 | 15.90 | 15.97 | 1,931 | +0.06(+0.37%) |
Aug 01, 2003 | 15.81 | 15.91 | 15.78 | 15.91 | 9,655 | +0.10(+0.65%) |
Jul 31, 2003 | 15.81 | 15.81 | 15.81 | 15.81 | 1,609 | -0.03(-0.22%) |
Jul 30, 2003 | 15.80 | 15.87 | 15.80 | 15.84 | 7,724 | +0.15(+0.97%) |
Jul 29, 2003 | 15.72 | 15.72 | 15.59 | 15.69 | 7,402 | -0.07(-0.45%) |
Jul 28, 2003 | 15.76 | 15.80 | 15.76 | 15.76 | 3,218 | +0.00(+0.00%) |
Jul 25, 2003 | 15.76 | 15.76 | 15.76 | 15.76 | 1,609 | +0.13(+0.85%) |
Jul 24, 2003 | 15.69 | 15.69 | 15.63 | 15.63 | 9,655 | +0.02(+0.10%) |
Jul 23, 2003 | 15.71 | 15.71 | 15.61 | 15.61 | 3,540 | -0.14(-0.91%) |
Jul 22, 2003 | 15.71 | 15.78 | 15.71 | 15.76 | 2,252 | +0.13(+0.82%) |
Jul 21, 2003 | 15.75 | 15.76 | 15.62 | 15.63 | 13,517 | -0.05(-0.30%) |
Jul 18, 2003 | 15.69 | 15.69 | 15.60 | 15.68 | 9,011 | -0.02(-0.10%) |
Jul 17, 2003 | 15.67 | 15.69 | 15.67 | 15.69 | 643 | -0.07(-0.43%) |
Jul 16, 2003 | 15.72 | 15.85 | 15.72 | 15.76 | 2,896 | -0.04(-0.26%) |
Jul 15, 2003 | 15.77 | 15.80 | 15.77 | 15.80 | 1,287 | -0.04(-0.27%) |
Jul 14, 2003 | 15.68 | 15.87 | 15.66 | 15.84 | 14,161 | +0.21(+1.37%) |
Jul 11, 2003 | 15.78 | 15.85 | 15.63 | 15.63 | 6,115 | -0.16(-0.98%) |
Jul 10, 2003 | 15.79 | 15.83 | 15.78 | 15.78 | 7,402 | +0.07(+0.47%) |
Jul 09, 2003 | 15.50 | 15.71 | 15.50 | 15.71 | 2,574 | +0.21(+1.32%) |
Jul 08, 2003 | 15.46 | 15.50 | 15.46 | 15.50 | 13,195 | -0.30(-1.87%) |
Jul 07, 2003 | 15.85 | 15.85 | 15.80 | 15.80 | 5,149 | +0.03(+0.20%) |
Jul 03, 2003 | 15.87 | 15.87 | 15.77 | 15.77 | 1,931 | -0.10(-0.65%) |
Jul 02, 2003 | 15.86 | 15.87 | 15.86 | 15.87 | 1,609 | +0.03(+0.20%) |
Jul 01, 2003 | 16.16 | 16.20 | 15.77 | 15.84 | 28,966 | -0.43(-2.62%) |
Jun 30, 2003 | 16.66 | 16.66 | 16.27 | 16.27 | 16,414 | -0.43(-2.57%) |
Jun 27, 2003 | 16.78 | 16.78 | 16.69 | 16.69 | 7,402 | -0.01(-0.04%) |
Jun 26, 2003 | 16.58 | 16.70 | 16.58 | 16.70 | 1,609 | -0.08(-0.46%) |
Jun 25, 2003 | 16.44 | 16.78 | 16.41 | 16.78 | 5,149 | +0.39(+2.37%) |
Jun 24, 2003 | 16.39 | 16.39 | 16.39 | 16.39 | 0 | +0.00(+0.00%) |
Jun 23, 2003 | 16.62 | 16.67 | 16.39 | 16.39 | 3,218 | -0.16(-0.94%) |
Jun 20, 2003 | 16.54 | 16.54 | 16.54 | 16.54 | 321 | +0.08(+0.47%) |
Jun 19, 2003 | 16.41 | 16.47 | 16.41 | 16.47 | 2,574 | +0.03(+0.19%) |
Jun 18, 2003 | 16.50 | 16.50 | 16.42 | 16.44 | 9,011 | -0.19(-1.12%) |
Jun 17, 2003 | 16.47 | 16.72 | 16.47 | 16.62 | 5,793 | +0.31(+1.89%) |
Jun 16, 2003 | 16.47 | 16.56 | 16.32 | 16.32 | 8,046 | -0.07(-0.46%) |
Jun 13, 2003 | 16.47 | 16.47 | 16.20 | 16.39 | 15,770 | -0.23(-1.40%) |
Jun 12, 2003 | 15.92 | 16.70 | 15.92 | 16.62 | 26,391 | +0.87(+5.52%) |
Jun 11, 2003 | 14.99 | 15.89 | 14.91 | 15.75 | 42,162 | +0.74(+4.90%) |
Jun 10, 2003 | 15.22 | 15.22 | 15.01 | 15.02 | 18,667 | -0.36(-2.36%) |
Jun 09, 2003 | 15.54 | 15.54 | 15.22 | 15.38 | 25,748 | +0.11(+0.71%) |
Jun 06, 2003 | 16.14 | 16.16 | 15.26 | 15.27 | 29,288 | -0.87(-5.39%) |
Jun 05, 2003 | 16.16 | 16.16 | 16.03 | 16.14 | 21,564 | -0.09(-0.57%) |
Jun 04, 2003 | 16.31 | 16.37 | 16.23 | 16.23 | 2,574 | -0.16(-0.95%) |
Jun 03, 2003 | 16.54 | 16.54 | 16.30 | 16.39 | 6,115 | -0.16(-0.94%) |