Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2003 | 17.51 | 17.72 | 17.51 | 17.72 | 10,200 | +0.17(+0.97%) |
Jul 30, 2003 | 17.20 | 17.75 | 17.20 | 17.55 | 12,400 | +0.40(+2.33%) |
Jul 29, 2003 | 16.80 | 17.15 | 16.80 | 17.15 | 5,100 | +0.38(+2.27%) |
Jul 28, 2003 | 16.85 | 16.85 | 16.77 | 16.77 | 5,000 | -0.03(-0.18%) |
Jul 25, 2003 | 16.85 | 16.96 | 16.80 | 16.80 | 5,200 | -0.17(-1.00%) |
Jul 24, 2003 | 16.71 | 16.97 | 16.71 | 16.97 | 11,900 | +0.25(+1.50%) |
Jul 23, 2003 | 16.92 | 16.92 | 16.72 | 16.72 | 4,400 | -0.33(-1.94%) |
Jul 22, 2003 | 17.45 | 17.45 | 17.00 | 17.05 | 10,200 | -0.30(-1.73%) |
Jul 21, 2003 | 16.71 | 17.35 | 16.71 | 17.35 | 9,100 | +0.73(+4.39%) |
Jul 18, 2003 | 16.70 | 16.70 | 16.62 | 16.62 | 1,000 | -0.08(-0.48%) |
Jul 17, 2003 | 16.70 | 16.70 | 16.70 | 16.70 | 3,000 | +0.14(+0.85%) |
Jul 16, 2003 | 16.50 | 16.60 | 16.50 | 16.56 | 8,300 | +0.13(+0.79%) |
Jul 15, 2003 | 16.50 | 16.60 | 16.43 | 16.43 | 1,900 | -0.07(-0.42%) |
Jul 14, 2003 | 16.50 | 16.50 | 16.50 | 16.50 | 200 | +0.02(+0.12%) |
Jul 11, 2003 | 16.50 | 16.50 | 16.38 | 16.48 | 3,100 | -0.08(-0.48%) |
Jul 10, 2003 | 16.48 | 16.56 | 16.37 | 16.56 | 1,400 | +0.13(+0.79%) |
Jul 09, 2003 | 16.46 | 16.62 | 16.43 | 16.43 | 1,600 | +0.13(+0.80%) |
Jul 08, 2003 | 16.30 | 16.30 | 16.30 | 16.30 | 0 | +0.00(+0.00%) |
Jul 07, 2003 | 16.21 | 16.35 | 16.21 | 16.30 | 1,400 | +0.05(+0.31%) |
Jul 03, 2003 | 16.40 | 16.40 | 16.25 | 16.25 | 1,100 | +0.00(+0.00%) |
Jul 02, 2003 | 16.25 | 16.25 | 16.25 | 16.25 | 6,200 | -0.25(-1.52%) |
Jul 01, 2003 | 16.50 | 16.50 | 16.50 | 16.50 | 700 | +0.05(+0.30%) |
Jun 30, 2003 | 16.48 | 16.48 | 16.45 | 16.45 | 800 | -0.03(-0.18%) |
Jun 27, 2003 | 16.48 | 16.48 | 16.48 | 16.48 | 800 | -0.11(-0.66%) |
Jun 26, 2003 | 16.37 | 16.59 | 16.37 | 16.59 | 6,000 | +0.24(+1.47%) |
Jun 25, 2003 | 16.38 | 16.49 | 16.35 | 16.35 | 3,100 | -0.03(-0.18%) |
Jun 24, 2003 | 16.50 | 16.50 | 16.32 | 16.38 | 2,300 | +0.08(+0.49%) |
Jun 23, 2003 | 16.30 | 16.30 | 16.30 | 16.30 | 500 | +0.05(+0.31%) |
Jun 20, 2003 | 16.25 | 16.25 | 16.25 | 16.25 | 0 | +0.00(+0.00%) |
Jun 19, 2003 | 16.35 | 16.35 | 16.15 | 16.25 | 7,100 | -0.15(-0.91%) |
Jun 18, 2003 | 16.25 | 16.40 | 16.25 | 16.40 | 9,200 | +0.00(+0.00%) |
Jun 17, 2003 | 16.31 | 16.45 | 16.27 | 16.40 | 11,300 | +0.15(+0.92%) |
Jun 16, 2003 | 16.25 | 16.26 | 16.25 | 16.25 | 4,400 | +0.05(+0.31%) |
Jun 13, 2003 | 16.25 | 16.25 | 16.20 | 16.20 | 25,400 | +0.05(+0.31%) |
Jun 12, 2003 | 16.18 | 16.18 | 16.10 | 16.15 | 1,000 | +0.02(+0.12%) |
Jun 11, 2003 | 16.12 | 16.15 | 16.12 | 16.13 | 1,600 | +0.03(+0.19%) |
Jun 10, 2003 | 16.25 | 16.25 | 16.10 | 16.10 | 2,300 | -0.14(-0.86%) |
Jun 09, 2003 | 16.14 | 16.24 | 16.14 | 16.24 | 1,200 | +0.04(+0.25%) |
Jun 06, 2003 | 16.25 | 16.25 | 16.20 | 16.20 | 6,200 | -0.05(-0.31%) |
Jun 05, 2003 | 16.39 | 16.39 | 16.25 | 16.25 | 900 | -0.10(-0.61%) |
Jun 04, 2003 | 16.00 | 16.41 | 16.00 | 16.35 | 4,700 | +0.35(+2.19%) |
Jun 03, 2003 | 15.91 | 16.00 | 15.91 | 16.00 | 1,600 | +0.09(+0.57%) |
Jun 02, 2003 | 15.50 | 16.00 | 15.25 | 15.91 | 9,300 | +0.61(+3.99%) |
May 30, 2003 | 15.25 | 15.50 | 15.25 | 15.30 | 1,900 | +0.15(+0.99%) |
May 29, 2003 | 15.16 | 15.16 | 15.15 | 15.15 | 13,200 | -0.05(-0.33%) |
May 28, 2003 | 15.20 | 15.20 | 15.20 | 15.20 | 3,800 | +0.10(+0.66%) |
May 27, 2003 | 15.07 | 15.10 | 15.07 | 15.10 | 2,500 | -0.10(-0.66%) |
May 23, 2003 | 15.19 | 15.20 | 15.19 | 15.20 | 7,000 | -0.05(-0.33%) |
May 22, 2003 | 15.09 | 15.25 | 15.09 | 15.25 | 25,800 | +0.30(+2.01%) |
May 21, 2003 | 14.90 | 15.00 | 14.90 | 14.95 | 3,100 | +0.01(+0.07%) |
May 20, 2003 | 14.85 | 15.00 | 14.85 | 14.94 | 20,800 | +0.29(+1.98%) |
May 19, 2003 | 14.65 | 14.65 | 14.65 | 14.65 | 2,900 | -0.03(-0.20%) |
May 16, 2003 | 14.51 | 14.70 | 14.51 | 14.68 | 5,200 | +0.17(+1.17%) |
May 15, 2003 | 14.50 | 14.55 | 14.50 | 14.51 | 1,100 | +0.01(+0.07%) |
May 14, 2003 | 15.00 | 15.01 | 14.50 | 14.50 | 19,400 | -0.45(-3.01%) |
May 13, 2003 | 14.75 | 15.00 | 14.50 | 14.95 | 75,100 | +0.38(+2.61%) |
May 12, 2003 | 14.35 | 14.57 | 14.35 | 14.57 | 3,500 | +0.26(+1.82%) |
May 09, 2003 | 14.30 | 14.49 | 14.30 | 14.31 | 1,900 | +0.01(+0.07%) |
May 08, 2003 | 14.44 | 14.44 | 14.30 | 14.30 | 17,400 | +0.00(+0.00%) |
May 07, 2003 | 14.29 | 14.41 | 14.24 | 14.30 | 80,600 | +0.05(+0.35%) |
May 06, 2003 | 14.35 | 14.35 | 14.25 | 14.25 | 8,800 | -0.25(-1.72%) |
May 05, 2003 | 14.40 | 14.50 | 14.36 | 14.50 | 12,200 | +0.10(+0.69%) |
May 02, 2003 | 14.25 | 14.40 | 14.19 | 14.40 | 2,000 | +0.00(+0.00%) |