Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 29, 2003 | 16.48 | 16.54 | 16.40 | 16.44 | 72,733 | -0.08(-0.46%) |
Aug 28, 2003 | 16.51 | 16.52 | 16.37 | 16.52 | 239,205 | +0.04(+0.25%) |
Aug 27, 2003 | 16.46 | 16.51 | 16.40 | 16.47 | 97,186 | +0.04(+0.27%) |
Aug 26, 2003 | 16.35 | 16.50 | 16.32 | 16.43 | 138,256 | +0.07(+0.41%) |
Aug 25, 2003 | 16.37 | 16.44 | 16.30 | 16.36 | 146,407 | +0.03(+0.20%) |
Aug 22, 2003 | 16.59 | 16.59 | 16.32 | 16.33 | 80,884 | -0.19(-1.16%) |
Aug 21, 2003 | 16.49 | 16.58 | 16.41 | 16.52 | 176,817 | +0.05(+0.29%) |
Aug 20, 2003 | 16.33 | 16.48 | 16.26 | 16.47 | 203,779 | +0.21(+1.27%) |
Aug 19, 2003 | 16.24 | 16.32 | 16.20 | 16.27 | 131,672 | +0.05(+0.29%) |
Aug 18, 2003 | 16.25 | 16.37 | 16.22 | 16.22 | 532,647 | -0.13(-0.82%) |
Aug 15, 2003 | 16.35 | 16.35 | 16.35 | 16.35 | 35,112 | +0.00(+0.00%) |
Aug 14, 2003 | 16.33 | 16.36 | 16.22 | 16.35 | 76,182 | +0.03(+0.16%) |
Aug 13, 2003 | 16.47 | 16.47 | 16.24 | 16.33 | 79,003 | -0.03(-0.19%) |
Aug 12, 2003 | 16.21 | 16.37 | 16.13 | 16.36 | 1,506,397 | +0.23(+1.44%) |
Aug 11, 2003 | 16.22 | 16.26 | 16.10 | 16.13 | 72,419 | -0.07(-0.41%) |
Aug 08, 2003 | 16.17 | 16.20 | 16.10 | 16.19 | 301,906 | +0.09(+0.54%) |
Aug 07, 2003 | 16.06 | 16.14 | 16.00 | 16.11 | 69,284 | +0.12(+0.74%) |
Aug 06, 2003 | 15.88 | 16.14 | 15.82 | 15.99 | 117,564 | +0.07(+0.46%) |
Aug 05, 2003 | 16.19 | 16.22 | 15.86 | 15.92 | 239,205 | -0.25(-1.54%) |
Aug 04, 2003 | 16.13 | 16.21 | 15.98 | 16.17 | 2,277,309 | +0.04(+0.24%) |
Aug 01, 2003 | 16.36 | 16.36 | 16.11 | 16.13 | 317,581 | -0.23(-1.40%) |
Jul 31, 2003 | 16.41 | 16.48 | 16.27 | 16.36 | 66,149 | +0.03(+0.18%) |
Jul 30, 2003 | 16.28 | 16.37 | 16.27 | 16.33 | 77,122 | +0.07(+0.41%) |
Jul 29, 2003 | 16.38 | 16.44 | 16.26 | 16.26 | 71,165 | -0.11(-0.64%) |
Jul 28, 2003 | 16.46 | 16.47 | 16.32 | 16.37 | 168,352 | -0.09(-0.56%) |
Jul 25, 2003 | 16.35 | 16.50 | 16.31 | 16.46 | 130,732 | +0.11(+0.68%) |
Jul 24, 2003 | 16.39 | 16.52 | 16.32 | 16.35 | 252,372 | +0.03(+0.16%) |
Jul 23, 2003 | 16.44 | 16.48 | 16.22 | 16.32 | 188,730 | -0.12(-0.74%) |
Jul 22, 2003 | 16.25 | 16.46 | 16.16 | 16.44 | 167,098 | +0.24(+1.50%) |
Jul 21, 2003 | 16.42 | 16.44 | 16.11 | 16.20 | 183,087 | -0.27(-1.66%) |
Jul 18, 2003 | 16.31 | 16.47 | 16.23 | 16.47 | 70,538 | +0.33(+2.07%) |
Jul 17, 2003 | 16.16 | 16.26 | 16.11 | 16.14 | 247,356 | -0.11(-0.65%) |
Jul 16, 2003 | 16.46 | 16.53 | 16.21 | 16.25 | 599,737 | -0.29(-1.76%) |
Jul 15, 2003 | 16.65 | 17.24 | 16.46 | 16.54 | 393,450 | -0.26(-1.56%) |
Jul 14, 2003 | 16.78 | 16.94 | 16.70 | 16.80 | 247,042 | +0.09(+0.55%) |
Jul 11, 2003 | 16.73 | 16.79 | 16.65 | 16.70 | 587,510 | -0.02(-0.13%) |
Jul 10, 2003 | 16.83 | 16.90 | 16.58 | 16.73 | 869,980 | -0.29(-1.69%) |
Jul 09, 2003 | 16.99 | 17.14 | 16.98 | 17.01 | 275,572 | -0.06(-0.34%) |
Jul 08, 2003 | 17.10 | 17.27 | 17.04 | 17.07 | 399,093 | -0.21(-1.24%) |
Jul 07, 2003 | 17.37 | 17.40 | 17.23 | 17.29 | 158,007 | +0.11(+0.61%) |
Jul 03, 2003 | 17.34 | 17.34 | 17.13 | 17.18 | 115,683 | -0.19(-1.08%) |
Jul 02, 2003 | 17.27 | 17.37 | 17.22 | 17.37 | 462,735 | +0.14(+0.83%) |
Jul 01, 2003 | 17.22 | 17.30 | 16.98 | 17.22 | 851,796 | -0.06(-0.37%) |
Jun 30, 2003 | 17.32 | 17.37 | 17.17 | 17.29 | 564,624 | +0.08(+0.44%) |
Jun 27, 2003 | 17.43 | 17.45 | 17.20 | 17.21 | 110,040 | -0.20(-1.17%) |
Jun 26, 2003 | 17.35 | 17.70 | 17.27 | 17.42 | 177,758 | +0.07(+0.40%) |
Jun 25, 2003 | 17.43 | 17.50 | 17.25 | 17.35 | 436,714 | +0.05(+0.28%) |
Jun 24, 2003 | 17.34 | 17.39 | 17.20 | 17.30 | 311,625 | -0.15(-0.88%) |
Jun 23, 2003 | 17.64 | 17.65 | 17.31 | 17.45 | 187,476 | -0.14(-0.80%) |
Jun 20, 2003 | 17.70 | 17.77 | 17.55 | 17.59 | 297,203 | +0.04(+0.25%) |
Jun 19, 2003 | 17.67 | 17.70 | 17.53 | 17.55 | 158,947 | +0.06(+0.36%) |
Jun 18, 2003 | 17.58 | 17.64 | 17.38 | 17.48 | 390,315 | -0.06(-0.35%) |
Jun 17, 2003 | 17.64 | 17.66 | 17.42 | 17.54 | 442,984 | +0.03(+0.18%) |
Jun 16, 2003 | 17.45 | 17.56 | 17.31 | 17.51 | 235,443 | +0.26(+1.48%) |
Jun 13, 2003 | 17.52 | 17.54 | 17.18 | 17.26 | 216,946 | -0.40(-2.28%) |
Jun 12, 2003 | 17.54 | 17.66 | 17.36 | 17.66 | 180,266 | +0.21(+1.21%) |
Jun 11, 2003 | 17.32 | 17.47 | 17.23 | 17.45 | 144,526 | +0.13(+0.77%) |
Jun 10, 2003 | 17.35 | 17.37 | 17.18 | 17.31 | 170,860 | +0.15(+0.87%) |
Jun 09, 2003 | 17.38 | 17.67 | 17.13 | 17.16 | 276,826 | -0.22(-1.27%) |
Jun 06, 2003 | 17.50 | 17.66 | 17.30 | 17.38 | 217,259 | -0.04(-0.24%) |
Jun 05, 2003 | 17.64 | 17.70 | 17.43 | 17.43 | 370,250 | -0.19(-1.07%) |
Jun 04, 2003 | 17.45 | 17.70 | 17.37 | 17.61 | 181,206 | +0.15(+0.88%) |
Jun 03, 2003 | 17.42 | 17.51 | 17.29 | 17.46 | 265,539 | +0.09(+0.51%) |