Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2003 | 17.36 | 17.43 | 17.30 | 17.30 | 7,651 | -0.20(-1.16%) |
Jul 30, 2003 | 17.37 | 17.50 | 17.36 | 17.50 | 6,180 | +0.10(+0.59%) |
Jul 29, 2003 | 17.50 | 17.50 | 17.37 | 17.40 | 4,708 | -0.10(-0.58%) |
Jul 28, 2003 | 17.50 | 17.56 | 17.50 | 17.50 | 4,855 | +0.00(+0.00%) |
Jul 25, 2003 | 17.50 | 17.53 | 17.50 | 17.50 | 3,531 | +0.00(+0.00%) |
Jul 24, 2003 | 17.60 | 17.62 | 17.43 | 17.50 | 11,330 | -0.10(-0.58%) |
Jul 23, 2003 | 17.60 | 17.60 | 17.57 | 17.60 | 8,534 | +0.00(+0.00%) |
Jul 22, 2003 | 17.60 | 17.63 | 17.60 | 17.60 | 8,387 | +0.00(+0.00%) |
Jul 21, 2003 | 17.60 | 17.60 | 17.60 | 17.60 | 3,090 | +0.00(+0.00%) |
Jul 18, 2003 | 17.61 | 17.64 | 17.60 | 17.60 | 5,444 | -0.03(-0.15%) |
Jul 17, 2003 | 17.67 | 17.67 | 17.61 | 17.63 | 1,324 | -0.07(-0.42%) |
Jul 16, 2003 | 17.61 | 17.74 | 17.60 | 17.70 | 7,651 | +0.03(+0.19%) |
Jul 15, 2003 | 17.68 | 17.74 | 17.67 | 17.67 | 3,678 | +0.00(+0.00%) |
Jul 14, 2003 | 17.61 | 17.73 | 17.61 | 17.67 | 3,090 | +0.03(+0.19%) |
Jul 11, 2003 | 17.70 | 17.70 | 17.60 | 17.64 | 4,414 | -0.14(-0.76%) |
Jul 10, 2003 | 17.67 | 17.86 | 17.67 | 17.77 | 2,207 | +0.03(+0.19%) |
Jul 09, 2003 | 17.81 | 17.81 | 17.70 | 17.74 | 1,177 | -0.14(-0.76%) |
Jul 08, 2003 | 17.67 | 17.87 | 17.64 | 17.87 | 16,480 | -0.07(-0.38%) |
Jul 07, 2003 | 17.86 | 18.00 | 17.86 | 17.94 | 10,300 | +0.11(+0.61%) |
Jul 03, 2003 | 17.53 | 17.84 | 17.53 | 17.83 | 5,003 | +0.22(+1.27%) |
Jul 02, 2003 | 17.53 | 17.64 | 17.53 | 17.61 | 7,504 | +0.11(+0.62%) |
Jul 01, 2003 | 17.53 | 17.53 | 17.50 | 17.50 | 441 | -0.07(-0.39%) |
Jun 30, 2003 | 17.45 | 17.57 | 17.38 | 17.57 | 11,477 | +0.12(+0.66%) |
Jun 27, 2003 | 17.53 | 17.53 | 17.45 | 17.45 | 5,591 | -0.06(-0.35%) |
Jun 26, 2003 | 17.40 | 17.51 | 17.40 | 17.51 | 4,120 | +0.12(+0.66%) |
Jun 25, 2003 | 17.46 | 17.49 | 17.40 | 17.40 | 7,063 | -0.07(-0.39%) |
Jun 24, 2003 | 17.36 | 17.47 | 17.27 | 17.47 | 17,510 | +0.15(+0.86%) |
Jun 23, 2003 | 17.53 | 17.53 | 17.30 | 17.32 | 15,597 | -0.35(-2.00%) |
Jun 20, 2003 | 17.67 | 17.68 | 17.60 | 17.67 | 5,003 | -0.16(-0.91%) |
Jun 19, 2003 | 17.87 | 17.87 | 17.74 | 17.83 | 11,919 | +0.06(+0.34%) |
Jun 18, 2003 | 17.67 | 17.77 | 17.67 | 17.77 | 2,060 | -0.03(-0.19%) |
Jun 17, 2003 | 17.71 | 17.91 | 17.71 | 17.80 | 2,943 | +0.10(+0.58%) |
Jun 16, 2003 | 17.67 | 17.91 | 17.67 | 17.70 | 10,006 | -0.01(-0.08%) |
Jun 13, 2003 | 17.62 | 17.73 | 17.61 | 17.72 | 7,504 | +0.06(+0.35%) |
Jun 12, 2003 | 17.64 | 17.67 | 17.53 | 17.66 | 9,123 | -0.08(-0.46%) |
Jun 11, 2003 | 17.57 | 17.74 | 17.47 | 17.74 | 12,213 | -0.07(-0.38%) |
Jun 10, 2003 | 17.74 | 17.80 | 17.74 | 17.80 | 8,093 | +0.06(+0.34%) |
Jun 09, 2003 | 17.75 | 17.80 | 17.74 | 17.74 | 15,597 | -0.06(-0.34%) |
Jun 06, 2003 | 17.97 | 17.97 | 17.77 | 17.80 | 4,120 | -0.15(-0.83%) |
Jun 05, 2003 | 17.80 | 18.01 | 17.80 | 17.95 | 12,949 | +0.08(+0.46%) |
Jun 04, 2003 | 17.77 | 17.87 | 17.74 | 17.87 | 6,474 | +0.03(+0.19%) |
Jun 03, 2003 | 17.60 | 17.84 | 17.60 | 17.84 | 10,889 | +0.15(+0.85%) |
Jun 02, 2003 | 17.77 | 17.77 | 17.69 | 17.69 | 1,912 | -0.14(-0.80%) |
May 30, 2003 | 17.77 | 17.83 | 17.72 | 17.83 | 4,561 | -0.04(-0.23%) |
May 29, 2003 | 17.53 | 17.87 | 17.51 | 17.87 | 20,601 | +0.32(+1.82%) |
May 28, 2003 | 17.50 | 17.67 | 17.50 | 17.55 | 9,123 | +0.01(+0.08%) |
May 27, 2003 | 17.57 | 17.64 | 17.54 | 17.54 | 7,798 | -0.06(-0.35%) |
May 23, 2003 | 17.64 | 17.66 | 17.55 | 17.60 | 9,417 | +0.00(+0.00%) |
May 22, 2003 | 17.53 | 17.61 | 17.45 | 17.60 | 14,862 | +0.01(+0.08%) |
May 21, 2003 | 17.40 | 17.59 | 17.40 | 17.59 | 18,099 | +0.19(+1.09%) |
May 20, 2003 | 17.48 | 17.51 | 17.40 | 17.40 | 16,333 | -0.07(-0.43%) |
May 19, 2003 | 17.55 | 17.56 | 17.44 | 17.47 | 8,976 | -0.16(-0.92%) |
May 16, 2003 | 17.40 | 17.66 | 17.40 | 17.64 | 6,180 | +0.12(+0.66%) |
May 15, 2003 | 17.53 | 17.53 | 17.47 | 17.52 | 12,949 | -0.03(-0.19%) |
May 14, 2003 | 17.53 | 17.55 | 17.47 | 17.55 | 9,417 | -0.03(-0.19%) |
May 13, 2003 | 17.43 | 17.67 | 17.43 | 17.59 | 12,802 | +0.07(+0.39%) |
May 12, 2003 | 17.54 | 17.55 | 17.44 | 17.52 | 8,829 | +0.00(+0.00%) |
May 09, 2003 | 17.41 | 17.52 | 17.40 | 17.52 | 13,979 | +0.07(+0.43%) |
May 08, 2003 | 17.39 | 17.44 | 17.37 | 17.44 | 14,420 | +0.01(+0.08%) |
May 07, 2003 | 17.45 | 17.45 | 17.38 | 17.43 | 9,564 | +0.03(+0.20%) |
May 06, 2003 | 17.40 | 17.46 | 17.35 | 17.40 | 6,033 | -0.03(-0.16%) |
May 05, 2003 | 17.36 | 17.47 | 17.34 | 17.42 | 10,153 | -0.01(-0.04%) |
May 02, 2003 | 17.45 | 17.45 | 17.31 | 17.43 | 8,387 | -0.01(-0.04%) |