Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2003 | 17.78 | 17.87 | 17.64 | 17.71 | 191,376 | +0.00(+0.00%) |
Jul 30, 2003 | 17.65 | 17.71 | 17.53 | 17.71 | 82,757 | +0.09(+0.48%) |
Jul 29, 2003 | 17.66 | 17.70 | 17.52 | 17.62 | 65,171 | -0.07(-0.40%) |
Jul 28, 2003 | 17.64 | 17.73 | 17.53 | 17.70 | 129,308 | +0.12(+0.66%) |
Jul 25, 2003 | 17.54 | 17.59 | 17.37 | 17.58 | 82,240 | +0.12(+0.69%) |
Jul 24, 2003 | 17.63 | 17.72 | 17.42 | 17.46 | 113,791 | -0.08(-0.43%) |
Jul 23, 2003 | 17.58 | 17.58 | 17.37 | 17.54 | 84,826 | +0.00(+0.00%) |
Jul 22, 2003 | 17.45 | 17.54 | 17.29 | 17.54 | 126,205 | +0.17(+0.99%) |
Jul 21, 2003 | 17.54 | 17.54 | 17.35 | 17.36 | 79,136 | -0.19(-1.07%) |
Jul 18, 2003 | 17.48 | 17.63 | 17.40 | 17.55 | 118,963 | +0.18(+1.05%) |
Jul 17, 2003 | 17.52 | 17.57 | 17.31 | 17.37 | 113,274 | -0.27(-1.53%) |
Jul 16, 2003 | 17.76 | 17.80 | 17.58 | 17.64 | 143,273 | -0.12(-0.70%) |
Jul 15, 2003 | 17.93 | 17.94 | 17.69 | 17.76 | 157,756 | -0.08(-0.43%) |
Jul 14, 2003 | 17.85 | 17.95 | 17.80 | 17.84 | 204,824 | +0.15(+0.87%) |
Jul 11, 2003 | 17.64 | 17.71 | 17.59 | 17.69 | 257,065 | +0.15(+0.85%) |
Jul 10, 2003 | 17.69 | 17.73 | 17.46 | 17.54 | 584,474 | -0.31(-1.72%) |
Jul 09, 2003 | 17.79 | 17.90 | 17.69 | 17.84 | 113,791 | +0.05(+0.28%) |
Jul 08, 2003 | 17.61 | 17.81 | 17.57 | 17.79 | 404,993 | +0.18(+1.01%) |
Jul 07, 2003 | 17.55 | 17.67 | 17.51 | 17.62 | 142,756 | +0.21(+1.23%) |
Jul 03, 2003 | 17.40 | 17.49 | 17.38 | 17.40 | 92,584 | -0.08(-0.45%) |
Jul 02, 2003 | 17.27 | 17.50 | 17.27 | 17.48 | 240,513 | +0.20(+1.14%) |
Jul 01, 2003 | 17.08 | 17.30 | 16.94 | 17.28 | 909,296 | +0.11(+0.62%) |
Jun 30, 2003 | 17.40 | 17.40 | 17.17 | 17.18 | 247,754 | -0.04(-0.26%) |
Jun 27, 2003 | 17.34 | 17.46 | 17.22 | 17.22 | 248,789 | -0.13(-0.75%) |
Jun 26, 2003 | 17.19 | 17.38 | 17.16 | 17.35 | 209,479 | +0.18(+1.02%) |
Jun 25, 2003 | 17.29 | 17.40 | 17.17 | 17.18 | 517,233 | +0.02(+0.09%) |
Jun 24, 2003 | 17.24 | 17.26 | 17.08 | 17.16 | 418,959 | +0.05(+0.28%) |
Jun 23, 2003 | 17.35 | 17.36 | 17.09 | 17.11 | 136,032 | -0.34(-1.96%) |
Jun 20, 2003 | 17.54 | 17.54 | 17.39 | 17.45 | 188,273 | -0.03(-0.19%) |
Jun 19, 2003 | 17.67 | 17.72 | 17.44 | 17.49 | 96,205 | -0.09(-0.50%) |
Jun 18, 2003 | 17.61 | 17.71 | 17.51 | 17.57 | 95,170 | -0.05(-0.30%) |
Jun 17, 2003 | 17.73 | 17.73 | 17.56 | 17.63 | 202,238 | -0.08(-0.45%) |
Jun 16, 2003 | 17.49 | 17.71 | 17.44 | 17.71 | 164,997 | +0.23(+1.29%) |
Jun 13, 2003 | 17.72 | 17.72 | 17.39 | 17.48 | 120,515 | -0.22(-1.23%) |
Jun 12, 2003 | 17.73 | 17.73 | 17.58 | 17.70 | 140,687 | +0.06(+0.36%) |
Jun 11, 2003 | 17.28 | 17.63 | 17.28 | 17.63 | 100,343 | +0.24(+1.36%) |
Jun 10, 2003 | 17.32 | 17.40 | 17.21 | 17.40 | 287,581 | +0.18(+1.02%) |
Jun 09, 2003 | 17.38 | 17.43 | 17.15 | 17.22 | 188,790 | -0.31(-1.78%) |
Jun 06, 2003 | 17.82 | 17.92 | 17.51 | 17.53 | 327,408 | -0.04(-0.21%) |
Jun 05, 2003 | 17.38 | 17.63 | 17.33 | 17.57 | 193,445 | +0.05(+0.26%) |
Jun 04, 2003 | 17.28 | 17.54 | 17.28 | 17.52 | 156,721 | +0.27(+1.55%) |
Jun 03, 2003 | 17.13 | 17.27 | 17.12 | 17.26 | 509,475 | -0.03(-0.19%) |
Jun 02, 2003 | 17.35 | 17.44 | 17.25 | 17.29 | 278,271 | +0.07(+0.43%) |
May 30, 2003 | 16.91 | 17.22 | 16.91 | 17.22 | 1,213,947 | +0.48(+2.86%) |
May 29, 2003 | 16.84 | 16.95 | 16.69 | 16.74 | 332,063 | -0.02(-0.09%) |
May 28, 2003 | 16.84 | 16.86 | 16.74 | 16.75 | 277,237 | +0.01(+0.07%) |
May 27, 2003 | 16.45 | 16.75 | 16.45 | 16.74 | 115,343 | +0.28(+1.73%) |
May 23, 2003 | 16.22 | 16.48 | 16.21 | 16.46 | 141,204 | +0.16(+0.96%) |
May 22, 2003 | 16.22 | 16.32 | 16.15 | 16.30 | 268,961 | +0.13(+0.78%) |
May 21, 2003 | 16.07 | 16.18 | 16.00 | 16.17 | 89,998 | +0.13(+0.81%) |
May 20, 2003 | 16.07 | 16.14 | 15.98 | 16.05 | 56,895 | -0.03(-0.18%) |
May 19, 2003 | 16.36 | 16.36 | 16.06 | 16.07 | 159,825 | -0.34(-2.05%) |
May 16, 2003 | 16.46 | 16.77 | 16.33 | 16.41 | 225,513 | -0.06(-0.36%) |
May 15, 2003 | 16.48 | 16.48 | 16.35 | 16.47 | 78,619 | +0.09(+0.53%) |
May 14, 2003 | 16.44 | 16.44 | 16.29 | 16.38 | 73,447 | +0.06(+0.37%) |
May 13, 2003 | 16.27 | 16.40 | 16.24 | 16.32 | 120,515 | -0.03(-0.19%) |
May 12, 2003 | 16.10 | 16.36 | 16.10 | 16.35 | 105,515 | +0.22(+1.37%) |
May 09, 2003 | 15.98 | 16.13 | 15.97 | 16.13 | 146,377 | +0.22(+1.37%) |
May 08, 2003 | 15.93 | 15.99 | 15.89 | 15.92 | 93,102 | -0.14(-0.86%) |
May 07, 2003 | 16.00 | 16.08 | 15.94 | 16.05 | 417,924 | +0.03(+0.17%) |
May 06, 2003 | 15.93 | 16.12 | 15.93 | 16.03 | 239,479 | +0.08(+0.47%) |
May 05, 2003 | 15.98 | 15.99 | 15.85 | 15.95 | 291,719 | +0.04(+0.27%) |
May 02, 2003 | 15.64 | 15.91 | 15.64 | 15.91 | 84,309 | +0.26(+1.68%) |