Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2003 | 16.30 | 16.45 | 16.28 | 16.28 | 4,056 | -0.09(-0.54%) |
Jul 30, 2003 | 16.22 | 16.39 | 16.22 | 16.37 | 7,030 | +0.06(+0.34%) |
Jul 29, 2003 | 16.36 | 16.43 | 16.17 | 16.31 | 17,847 | -0.10(-0.61%) |
Jul 28, 2003 | 16.22 | 16.44 | 16.22 | 16.41 | 6,489 | +0.01(+0.07%) |
Jul 25, 2003 | 16.07 | 16.40 | 16.07 | 16.40 | 7,571 | +0.26(+1.58%) |
Jul 24, 2003 | 16.45 | 16.45 | 16.15 | 16.15 | 126,283 | -0.20(-1.20%) |
Jul 23, 2003 | 16.22 | 16.34 | 16.22 | 16.34 | 2,433 | +0.16(+0.98%) |
Jul 22, 2003 | 16.09 | 16.19 | 15.98 | 16.18 | 10,005 | +0.01(+0.09%) |
Jul 21, 2003 | 16.22 | 16.22 | 16.17 | 16.17 | 6,219 | -0.27(-1.64%) |
Jul 18, 2003 | 16.26 | 16.44 | 16.26 | 16.44 | 6,760 | +0.16(+0.98%) |
Jul 17, 2003 | 16.32 | 16.32 | 16.20 | 16.28 | 4,056 | -0.10(-0.59%) |
Jul 16, 2003 | 16.30 | 16.37 | 16.30 | 16.37 | 1,892 | -0.08(-0.47%) |
Jul 15, 2003 | 16.62 | 16.62 | 16.43 | 16.45 | 2,433 | -0.15(-0.91%) |
Jul 14, 2003 | 16.58 | 16.75 | 16.58 | 16.60 | 4,867 | +0.06(+0.34%) |
Jul 11, 2003 | 16.49 | 16.57 | 16.39 | 16.55 | 9,194 | +0.17(+1.06%) |
Jul 10, 2003 | 16.33 | 16.37 | 16.33 | 16.37 | 540 | -0.26(-1.58%) |
Jul 09, 2003 | 16.56 | 16.64 | 16.51 | 16.64 | 7,841 | +0.07(+0.45%) |
Jul 08, 2003 | 16.55 | 16.60 | 16.45 | 16.56 | 2,704 | -0.11(-0.67%) |
Jul 07, 2003 | 16.62 | 16.68 | 16.54 | 16.67 | 10,005 | +0.11(+0.67%) |
Jul 03, 2003 | 16.53 | 16.60 | 16.45 | 16.56 | 2,704 | +0.03(+0.20%) |
Jul 02, 2003 | 16.50 | 16.55 | 16.50 | 16.53 | 2,163 | +0.08(+0.49%) |
Jul 01, 2003 | 16.19 | 16.45 | 16.09 | 16.45 | 6,489 | +0.11(+0.66%) |
Jun 30, 2003 | 16.44 | 16.54 | 16.34 | 16.34 | 9,194 | -0.10(-0.63%) |
Jun 27, 2003 | 16.64 | 16.70 | 16.44 | 16.45 | 9,464 | -0.32(-1.90%) |
Jun 26, 2003 | 16.49 | 16.76 | 16.49 | 16.76 | 5,137 | +0.25(+1.52%) |
Jun 25, 2003 | 16.74 | 16.80 | 16.49 | 16.51 | 25,148 | -0.24(-1.46%) |
Jun 24, 2003 | 16.69 | 16.76 | 16.57 | 16.76 | 1,892 | +0.16(+0.94%) |
Jun 23, 2003 | 16.82 | 16.82 | 16.55 | 16.60 | 2,704 | -0.47(-2.75%) |
Jun 20, 2003 | 16.99 | 17.07 | 16.99 | 17.07 | 2,163 | +0.17(+1.03%) |
Jun 19, 2003 | 17.22 | 17.22 | 16.80 | 16.90 | 32,449 | -0.33(-1.89%) |
Jun 18, 2003 | 17.29 | 17.38 | 17.22 | 17.22 | 14,061 | -0.09(-0.51%) |
Jun 17, 2003 | 17.20 | 17.40 | 17.10 | 17.31 | 53,271 | +0.31(+1.80%) |
Jun 16, 2003 | 16.81 | 17.02 | 16.81 | 17.00 | 11,357 | +0.44(+2.68%) |
Jun 13, 2003 | 16.72 | 16.72 | 16.53 | 16.56 | 3,244 | -0.12(-0.71%) |
Jun 12, 2003 | 16.71 | 16.74 | 16.57 | 16.68 | 5,137 | +0.00(+0.00%) |
Jun 11, 2003 | 16.52 | 16.68 | 16.45 | 16.68 | 4,056 | +0.27(+1.62%) |
Jun 10, 2003 | 16.44 | 16.45 | 16.29 | 16.41 | 9,194 | +0.07(+0.41%) |
Jun 09, 2003 | 16.37 | 16.38 | 16.30 | 16.35 | 4,056 | -0.14(-0.83%) |
Jun 06, 2003 | 16.51 | 16.74 | 16.42 | 16.48 | 16,765 | +0.14(+0.88%) |
Jun 05, 2003 | 16.09 | 16.34 | 16.01 | 16.34 | 19,199 | +0.12(+0.75%) |
Jun 04, 2003 | 16.01 | 16.22 | 16.01 | 16.22 | 8,923 | +0.22(+1.36%) |
Jun 03, 2003 | 16.03 | 16.03 | 15.96 | 16.00 | 6,219 | +0.21(+1.36%) |
Jun 02, 2003 | 16.06 | 16.10 | 15.78 | 15.78 | 15,413 | -0.16(-0.97%) |
May 30, 2003 | 15.95 | 16.00 | 15.85 | 15.94 | 14,331 | -0.03(-0.16%) |
May 29, 2003 | 16.09 | 16.09 | 15.96 | 15.96 | 540 | -0.05(-0.30%) |
May 28, 2003 | 16.02 | 16.04 | 15.83 | 16.01 | 3,244 | +0.13(+0.84%) |
May 27, 2003 | 15.74 | 15.98 | 15.60 | 15.88 | 15,413 | +0.08(+0.49%) |
May 23, 2003 | 15.74 | 15.80 | 15.59 | 15.80 | 85,450 | -0.08(-0.51%) |
May 22, 2003 | 15.72 | 15.89 | 15.72 | 15.88 | 8,382 | +0.40(+2.58%) |
May 21, 2003 | 15.56 | 15.65 | 15.48 | 15.48 | 4,056 | +0.15(+0.96%) |
May 20, 2003 | 15.60 | 15.60 | 15.34 | 15.34 | 54,082 | -0.24(-1.52%) |
May 19, 2003 | 16.22 | 16.22 | 15.57 | 15.57 | 11,086 | -0.72(-4.45%) |
May 16, 2003 | 16.22 | 16.30 | 16.07 | 16.30 | 17,847 | +0.13(+0.80%) |
May 15, 2003 | 16.01 | 16.17 | 16.01 | 16.17 | 3,785 | +0.09(+0.57%) |
May 14, 2003 | 16.10 | 16.10 | 16.04 | 16.08 | 2,163 | +0.03(+0.21%) |
May 13, 2003 | 16.05 | 16.08 | 15.93 | 16.04 | 5,949 | +0.09(+0.56%) |
May 12, 2003 | 15.89 | 16.05 | 15.89 | 15.95 | 16,224 | +0.05(+0.33%) |
May 09, 2003 | 15.80 | 15.93 | 15.79 | 15.90 | 5,949 | +0.28(+1.80%) |
May 08, 2003 | 15.70 | 15.83 | 15.62 | 15.62 | 93,292 | -0.25(-1.56%) |
May 07, 2003 | 15.79 | 15.99 | 15.79 | 15.87 | 12,979 | -0.06(-0.37%) |
May 06, 2003 | 15.90 | 15.94 | 15.89 | 15.93 | 4,597 | -0.03(-0.16%) |
May 05, 2003 | 15.96 | 16.00 | 15.90 | 15.95 | 6,760 | +0.20(+1.24%) |
May 02, 2003 | 15.72 | 15.86 | 15.72 | 15.76 | 3,244 | +0.14(+0.90%) |