Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2003 | 16.78 | 16.99 | 16.75 | 16.80 | 300,208 | +0.02(+0.13%) |
Jul 30, 2003 | 16.50 | 16.82 | 16.38 | 16.78 | 209,460 | +0.40(+2.44%) |
Jul 29, 2003 | 16.57 | 16.57 | 16.32 | 16.38 | 159,666 | -0.10(-0.61%) |
Jul 28, 2003 | 16.56 | 16.57 | 16.42 | 16.48 | 94,717 | -0.06(-0.34%) |
Jul 25, 2003 | 16.45 | 16.56 | 16.40 | 16.53 | 89,304 | +0.10(+0.61%) |
Jul 24, 2003 | 16.46 | 16.49 | 16.32 | 16.43 | 135,671 | -0.01(-0.03%) |
Jul 23, 2003 | 16.16 | 16.44 | 16.16 | 16.44 | 121,779 | +0.11(+0.68%) |
Jul 22, 2003 | 16.11 | 16.33 | 16.01 | 16.33 | 216,496 | +0.23(+1.41%) |
Jul 21, 2003 | 16.31 | 16.32 | 16.10 | 16.10 | 91,469 | -0.21(-1.29%) |
Jul 18, 2003 | 16.24 | 16.42 | 16.17 | 16.31 | 228,764 | +0.11(+0.65%) |
Jul 17, 2003 | 16.42 | 16.45 | 16.19 | 16.21 | 125,207 | -0.26(-1.58%) |
Jul 16, 2003 | 16.50 | 16.53 | 16.34 | 16.47 | 273,687 | -0.02(-0.13%) |
Jul 15, 2003 | 16.63 | 16.69 | 16.40 | 16.49 | 172,836 | -0.08(-0.50%) |
Jul 14, 2003 | 16.36 | 16.62 | 16.36 | 16.57 | 121,418 | +0.20(+1.22%) |
Jul 11, 2003 | 16.20 | 16.37 | 16.20 | 16.37 | 88,164 | +0.15(+0.92%) |
Jul 10, 2003 | 16.46 | 16.55 | 16.16 | 16.22 | 194,666 | -0.23(-1.38%) |
Jul 09, 2003 | 16.46 | 16.46 | 16.26 | 16.45 | 271,162 | +0.03(+0.17%) |
Jul 08, 2003 | 16.43 | 16.44 | 16.17 | 16.42 | 227,321 | +0.04(+0.27%) |
Jul 07, 2003 | 16.11 | 16.42 | 16.11 | 16.38 | 150,826 | +0.21(+1.30%) |
Jul 03, 2003 | 16.09 | 16.27 | 16.09 | 16.17 | 114,382 | -0.08(-0.48%) |
Jul 02, 2003 | 15.97 | 16.26 | 15.81 | 16.25 | 211,275 | +0.42(+2.63%) |
Jul 01, 2003 | 15.97 | 16.04 | 15.72 | 15.83 | 464,746 | +0.02(+0.11%) |
Jun 30, 2003 | 16.09 | 16.15 | 15.70 | 15.81 | 1,677,307 | -0.28(-1.76%) |
Jun 27, 2003 | 15.92 | 16.30 | 15.87 | 16.10 | 421,988 | -0.01(-0.03%) |
Jun 26, 2003 | 15.86 | 16.28 | 15.71 | 16.10 | 391,317 | +0.39(+2.45%) |
Jun 25, 2003 | 15.69 | 16.05 | 15.69 | 15.72 | 257,811 | +0.00(+0.01%) |
Jun 24, 2003 | 15.68 | 15.92 | 15.66 | 15.71 | 456,807 | +0.00(+0.00%) |
Jun 23, 2003 | 15.81 | 15.87 | 15.59 | 15.71 | 356,137 | -0.08(-0.53%) |
Jun 20, 2003 | 15.85 | 16.15 | 15.77 | 15.80 | 622,067 | -0.12(-0.73%) |
Jun 19, 2003 | 16.24 | 16.46 | 15.88 | 15.91 | 575,159 | -0.33(-2.05%) |
Jun 18, 2003 | 16.35 | 16.57 | 16.19 | 16.25 | 255,646 | -0.16(-0.95%) |
Jun 17, 2003 | 16.49 | 16.62 | 16.24 | 16.40 | 500,287 | -0.07(-0.44%) |
Jun 16, 2003 | 16.29 | 16.55 | 16.24 | 16.47 | 317,348 | +0.22(+1.33%) |
Jun 13, 2003 | 16.52 | 16.60 | 16.24 | 16.26 | 159,846 | -0.29(-1.77%) |
Jun 12, 2003 | 16.45 | 16.62 | 16.36 | 16.55 | 141,985 | +0.12(+0.71%) |
Jun 11, 2003 | 16.24 | 16.43 | 16.13 | 16.43 | 132,243 | +0.06(+0.37%) |
Jun 10, 2003 | 16.36 | 16.46 | 16.15 | 16.37 | 516,164 | +0.09(+0.58%) |
Jun 09, 2003 | 16.58 | 16.65 | 16.12 | 16.28 | 345,131 | -0.35(-2.10%) |
Jun 06, 2003 | 17.09 | 17.14 | 16.60 | 16.63 | 188,171 | -0.41(-2.41%) |
Jun 05, 2003 | 16.91 | 17.04 | 16.89 | 17.04 | 160,568 | +0.11(+0.62%) |
Jun 04, 2003 | 16.89 | 17.02 | 16.78 | 16.93 | 128,274 | +0.09(+0.56%) |
Jun 03, 2003 | 16.63 | 16.88 | 16.63 | 16.84 | 93,093 | +0.13(+0.76%) |
Jun 02, 2003 | 16.89 | 17.04 | 16.67 | 16.71 | 198,816 | -0.17(-0.99%) |
May 30, 2003 | 16.69 | 17.02 | 16.63 | 16.88 | 183,300 | +0.24(+1.47%) |
May 29, 2003 | 16.59 | 16.75 | 16.42 | 16.63 | 144,511 | +0.04(+0.27%) |
May 28, 2003 | 16.35 | 16.60 | 16.28 | 16.59 | 228,945 | +0.35(+2.15%) |
May 27, 2003 | 16.15 | 16.40 | 16.11 | 16.24 | 165,800 | +0.09(+0.59%) |
May 23, 2003 | 16.01 | 16.20 | 15.96 | 16.15 | 93,454 | +0.05(+0.31%) |
May 22, 2003 | 15.97 | 16.22 | 15.97 | 16.10 | 116,727 | +0.03(+0.17%) |
May 21, 2003 | 15.93 | 16.15 | 15.84 | 16.07 | 145,413 | +0.17(+1.05%) |
May 20, 2003 | 15.74 | 15.97 | 15.72 | 15.90 | 233,816 | +0.17(+1.09%) |
May 19, 2003 | 16.10 | 16.11 | 15.72 | 15.73 | 305,260 | -0.34(-2.14%) |
May 16, 2003 | 16.16 | 16.34 | 16.04 | 16.07 | 231,471 | -0.20(-1.26%) |
May 15, 2003 | 16.02 | 16.32 | 16.02 | 16.28 | 199,898 | +0.25(+1.56%) |
May 14, 2003 | 16.36 | 16.50 | 16.03 | 16.03 | 242,115 | -0.30(-1.87%) |
May 13, 2003 | 16.36 | 16.36 | 16.25 | 16.33 | 160,568 | -0.07(-0.44%) |
May 12, 2003 | 16.52 | 16.60 | 16.35 | 16.41 | 115,825 | -0.08(-0.50%) |
May 09, 2003 | 16.49 | 16.52 | 16.36 | 16.49 | 71,083 | +0.10(+0.61%) |
May 08, 2003 | 16.38 | 16.47 | 16.32 | 16.39 | 133,325 | -0.07(-0.44%) |
May 07, 2003 | 16.58 | 16.58 | 16.39 | 16.46 | 175,903 | -0.12(-0.70%) |
May 06, 2003 | 16.37 | 16.58 | 16.23 | 16.58 | 276,213 | +0.21(+1.29%) |
May 05, 2003 | 16.31 | 16.37 | 16.15 | 16.37 | 142,346 | +0.11(+0.65%) |
May 02, 2003 | 15.91 | 16.48 | 15.91 | 16.26 | 137,294 | +0.29(+1.84%) |