Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2003 | 15.46 | 15.46 | 15.09 | 15.20 | 44,639 | -0.17(-1.14%) |
Jul 30, 2003 | 15.75 | 15.75 | 15.09 | 15.38 | 49,120 | +0.05(+0.34%) |
Jul 29, 2003 | 15.67 | 15.81 | 15.24 | 15.32 | 113,408 | -0.71(-4.42%) |
Jul 28, 2003 | 15.79 | 16.09 | 15.62 | 16.03 | 31,885 | +0.21(+1.32%) |
Jul 25, 2003 | 15.68 | 15.84 | 15.65 | 15.82 | 40,158 | +0.15(+0.96%) |
Jul 24, 2003 | 15.86 | 16.09 | 15.67 | 15.67 | 43,605 | -0.06(-0.37%) |
Jul 23, 2003 | 15.84 | 16.07 | 15.64 | 15.73 | 34,987 | -0.23(-1.42%) |
Jul 22, 2003 | 15.69 | 15.96 | 15.64 | 15.96 | 29,644 | +0.42(+2.69%) |
Jul 21, 2003 | 15.71 | 15.76 | 15.51 | 15.54 | 47,569 | -0.31(-1.94%) |
Jul 18, 2003 | 16.04 | 16.04 | 15.71 | 15.85 | 32,057 | +0.04(+0.26%) |
Jul 17, 2003 | 16.11 | 16.23 | 15.80 | 15.80 | 34,125 | -0.30(-1.87%) |
Jul 16, 2003 | 16.11 | 16.23 | 16.05 | 16.11 | 29,300 | +0.00(+0.00%) |
Jul 15, 2003 | 16.23 | 16.24 | 16.04 | 16.11 | 22,405 | -0.01(-0.04%) |
Jul 14, 2003 | 16.01 | 16.30 | 16.01 | 16.11 | 33,953 | -0.10(-0.64%) |
Jul 11, 2003 | 15.97 | 16.24 | 15.97 | 16.22 | 29,279 | +0.20(+1.23%) |
Jul 10, 2003 | 16.03 | 16.30 | 15.97 | 16.02 | 32,919 | -0.23(-1.43%) |
Jul 09, 2003 | 16.40 | 16.45 | 15.94 | 16.25 | 110,995 | -0.16(-0.96%) |
Jul 08, 2003 | 16.24 | 16.48 | 16.10 | 16.41 | 94,794 | +0.16(+1.00%) |
Jul 07, 2003 | 16.25 | 16.25 | 15.98 | 16.25 | 74,111 | +0.12(+0.76%) |
Jul 03, 2003 | 15.98 | 16.22 | 15.98 | 16.12 | 15,167 | +0.09(+0.54%) |
Jul 02, 2003 | 15.94 | 16.25 | 15.64 | 16.04 | 91,347 | +0.42(+2.67%) |
Jul 01, 2003 | 15.84 | 15.95 | 15.45 | 15.62 | 78,765 | -0.03(-0.19%) |
Jun 30, 2003 | 16.19 | 16.19 | 14.66 | 15.65 | 150,057 | -0.16(-0.99%) |
Jun 27, 2003 | 15.86 | 16.24 | 15.80 | 15.80 | 47,397 | -0.44(-2.68%) |
Jun 26, 2003 | 15.96 | 16.30 | 15.67 | 16.24 | 60,840 | +0.32(+2.04%) |
Jun 25, 2003 | 15.61 | 15.96 | 15.61 | 15.91 | 33,608 | +0.13(+0.85%) |
Jun 24, 2003 | 15.73 | 16.07 | 15.56 | 15.78 | 96,690 | +0.12(+0.74%) |
Jun 23, 2003 | 15.81 | 16.19 | 15.67 | 15.67 | 46,018 | -0.40(-2.49%) |
Jun 20, 2003 | 16.25 | 16.25 | 15.85 | 16.07 | 45,328 | +0.16(+1.02%) |
Jun 19, 2003 | 15.93 | 16.25 | 15.88 | 15.90 | 45,501 | -0.24(-1.51%) |
Jun 18, 2003 | 16.25 | 16.25 | 16.03 | 16.15 | 28,265 | -0.19(-1.14%) |
Jun 17, 2003 | 16.36 | 16.38 | 16.07 | 16.33 | 28,093 | -0.05(-0.32%) |
Jun 16, 2003 | 16.20 | 16.39 | 16.01 | 16.39 | 53,774 | +0.43(+2.69%) |
Jun 13, 2003 | 16.24 | 16.25 | 15.96 | 15.96 | 47,914 | -0.21(-1.29%) |
Jun 12, 2003 | 16.25 | 16.47 | 16.07 | 16.16 | 56,531 | -0.19(-1.17%) |
Jun 11, 2003 | 16.53 | 16.53 | 16.07 | 16.36 | 65,838 | +0.11(+0.68%) |
Jun 10, 2003 | 16.51 | 16.56 | 16.18 | 16.25 | 79,454 | +0.01(+0.04%) |
Jun 09, 2003 | 16.62 | 16.62 | 16.12 | 16.24 | 66,872 | -0.08(-0.50%) |
Jun 06, 2003 | 16.58 | 16.77 | 16.32 | 16.32 | 57,221 | -0.14(-0.88%) |
Jun 05, 2003 | 16.53 | 16.54 | 16.36 | 16.47 | 33,781 | +0.02(+0.14%) |
Jun 04, 2003 | 16.52 | 16.52 | 16.12 | 16.44 | 42,398 | +0.20(+1.21%) |
Jun 03, 2003 | 16.56 | 16.56 | 16.11 | 16.25 | 42,226 | -0.24(-1.44%) |
Jun 02, 2003 | 16.36 | 16.62 | 16.36 | 16.48 | 111,512 | +0.16(+0.96%) |
May 30, 2003 | 16.24 | 16.45 | 16.12 | 16.33 | 66,528 | +0.08(+0.50%) |
May 29, 2003 | 15.90 | 16.25 | 15.75 | 16.25 | 72,905 | +0.38(+2.38%) |
May 28, 2003 | 15.68 | 15.91 | 15.68 | 15.87 | 58,427 | +0.10(+0.63%) |
May 27, 2003 | 15.78 | 15.82 | 15.67 | 15.77 | 104,273 | -0.08(-0.48%) |
May 23, 2003 | 15.76 | 15.85 | 15.54 | 15.85 | 84,452 | +0.03(+0.22%) |
May 22, 2003 | 15.78 | 15.89 | 15.61 | 15.81 | 49,982 | -0.03(-0.18%) |
May 21, 2003 | 15.95 | 15.95 | 15.54 | 15.84 | 61,874 | -0.03(-0.18%) |
May 20, 2003 | 16.04 | 16.32 | 15.69 | 15.87 | 47,914 | -0.16(-1.01%) |
May 19, 2003 | 16.10 | 16.27 | 16.02 | 16.03 | 24,818 | -0.08(-0.47%) |
May 16, 2003 | 15.86 | 16.36 | 15.86 | 16.11 | 29,127 | -0.22(-1.35%) |
May 15, 2003 | 15.93 | 16.39 | 15.93 | 16.33 | 33,091 | +0.40(+2.51%) |
May 14, 2003 | 16.05 | 16.16 | 15.91 | 15.93 | 32,919 | -0.09(-0.58%) |
May 13, 2003 | 15.91 | 16.12 | 15.67 | 16.02 | 28,782 | +0.16(+0.99%) |
May 12, 2003 | 15.61 | 16.01 | 15.61 | 15.86 | 26,370 | +0.25(+1.60%) |
May 09, 2003 | 15.54 | 15.81 | 15.54 | 15.61 | 19,992 | +0.24(+1.55%) |
May 08, 2003 | 15.39 | 15.56 | 15.35 | 15.38 | 18,786 | -0.01(-0.04%) |
May 07, 2003 | 15.64 | 15.76 | 15.36 | 15.38 | 49,465 | -0.36(-2.29%) |
May 06, 2003 | 15.58 | 15.87 | 15.53 | 15.74 | 54,635 | +0.24(+1.57%) |
May 05, 2003 | 15.81 | 15.81 | 15.23 | 15.50 | 67,045 | -0.29(-1.84%) |
May 02, 2003 | 15.74 | 15.88 | 15.35 | 15.79 | 72,388 | +0.06(+0.41%) |