Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2003 | 16.59 | 16.67 | 16.24 | 16.40 | 119,391 | -0.13(-0.82%) |
Jul 30, 2003 | 16.41 | 16.67 | 16.38 | 16.54 | 198,552 | +0.18(+1.12%) |
Jul 29, 2003 | 16.44 | 16.49 | 16.26 | 16.35 | 129,587 | -0.03(-0.16%) |
Jul 28, 2003 | 16.61 | 16.61 | 16.34 | 16.38 | 125,694 | -0.20(-1.24%) |
Jul 25, 2003 | 16.47 | 16.64 | 16.32 | 16.59 | 129,958 | +0.11(+0.69%) |
Jul 24, 2003 | 16.42 | 16.71 | 16.38 | 16.47 | 191,322 | +0.13(+0.79%) |
Jul 23, 2003 | 16.37 | 16.45 | 16.26 | 16.34 | 139,969 | -0.01(-0.07%) |
Jul 22, 2003 | 16.60 | 16.72 | 16.32 | 16.35 | 172,227 | -0.11(-0.66%) |
Jul 21, 2003 | 16.62 | 16.62 | 16.32 | 16.46 | 135,705 | -0.16(-0.97%) |
Jul 18, 2003 | 16.40 | 16.68 | 16.29 | 16.62 | 140,154 | +0.31(+1.88%) |
Jul 17, 2003 | 16.21 | 16.41 | 16.21 | 16.32 | 117,908 | -0.03(-0.17%) |
Jul 16, 2003 | 16.42 | 16.42 | 16.30 | 16.34 | 129,773 | -0.01(-0.03%) |
Jul 15, 2003 | 16.40 | 16.56 | 16.31 | 16.35 | 97,144 | -0.08(-0.49%) |
Jul 14, 2003 | 16.48 | 16.52 | 16.32 | 16.43 | 109,750 | +0.03(+0.20%) |
Jul 11, 2003 | 16.42 | 16.49 | 16.34 | 16.40 | 128,846 | +0.03(+0.20%) |
Jul 10, 2003 | 16.47 | 16.53 | 16.35 | 16.37 | 87,874 | -0.06(-0.39%) |
Jul 09, 2003 | 16.61 | 16.61 | 16.31 | 16.43 | 132,739 | -0.13(-0.81%) |
Jul 08, 2003 | 16.60 | 16.80 | 16.57 | 16.57 | 136,261 | -0.17(-1.03%) |
Jul 07, 2003 | 16.75 | 16.94 | 16.63 | 16.74 | 178,530 | +0.10(+0.58%) |
Jul 03, 2003 | 16.69 | 16.82 | 16.61 | 16.64 | 109,565 | -0.19(-1.12%) |
Jul 02, 2003 | 16.75 | 16.91 | 16.75 | 16.83 | 219,872 | +0.11(+0.68%) |
Jul 01, 2003 | 16.59 | 16.80 | 16.40 | 16.72 | 118,093 | +0.27(+1.64%) |
Jun 30, 2003 | 16.51 | 16.83 | 16.45 | 16.45 | 252,686 | -0.10(-0.59%) |
Jun 27, 2003 | 16.80 | 16.85 | 16.51 | 16.54 | 84,352 | -0.20(-1.19%) |
Jun 26, 2003 | 16.75 | 16.89 | 16.72 | 16.74 | 201,889 | -0.01(-0.06%) |
Jun 25, 2003 | 16.59 | 16.85 | 16.59 | 16.75 | 143,491 | +0.13(+0.78%) |
Jun 24, 2003 | 16.61 | 16.79 | 16.54 | 16.62 | 127,733 | +0.09(+0.55%) |
Jun 23, 2003 | 16.70 | 16.72 | 16.45 | 16.53 | 178,901 | -0.16(-0.97%) |
Jun 20, 2003 | 16.99 | 16.99 | 16.67 | 16.69 | 321,651 | -0.09(-0.55%) |
Jun 19, 2003 | 17.10 | 17.13 | 16.42 | 16.79 | 159,620 | -0.24(-1.43%) |
Jun 18, 2003 | 17.10 | 17.12 | 16.94 | 17.03 | 94,178 | -0.09(-0.50%) |
Jun 17, 2003 | 17.53 | 17.56 | 17.05 | 17.12 | 201,704 | -0.35(-1.98%) |
Jun 16, 2003 | 16.94 | 17.51 | 16.94 | 17.46 | 265,293 | +0.60(+3.58%) |
Jun 13, 2003 | 16.86 | 16.96 | 16.78 | 16.86 | 492,025 | -0.09(-0.54%) |
Jun 12, 2003 | 16.94 | 17.03 | 16.74 | 16.95 | 130,700 | +0.12(+0.70%) |
Jun 11, 2003 | 16.85 | 16.87 | 16.72 | 16.83 | 96,773 | -0.01(-0.06%) |
Jun 10, 2003 | 16.78 | 16.87 | 16.78 | 16.84 | 181,311 | +0.06(+0.39%) |
Jun 09, 2003 | 16.94 | 16.94 | 16.78 | 16.78 | 205,041 | -0.08(-0.45%) |
Jun 06, 2003 | 16.59 | 16.85 | 16.47 | 16.85 | 261,770 | +0.32(+1.92%) |
Jun 05, 2003 | 16.67 | 16.67 | 16.34 | 16.53 | 137,930 | -0.19(-1.13%) |
Jun 04, 2003 | 16.49 | 16.75 | 16.46 | 16.72 | 163,884 | +0.36(+2.21%) |
Jun 03, 2003 | 16.37 | 16.63 | 16.32 | 16.36 | 130,143 | +0.13(+0.80%) |
Jun 02, 2003 | 16.18 | 16.42 | 16.02 | 16.23 | 274,377 | +0.24(+1.48%) |
May 30, 2003 | 15.62 | 16.06 | 15.59 | 15.99 | 204,114 | +0.40(+2.60%) |
May 29, 2003 | 15.51 | 15.70 | 15.45 | 15.59 | 342,601 | +0.08(+0.52%) |
May 28, 2003 | 15.72 | 15.73 | 15.44 | 15.51 | 264,737 | -0.18(-1.17%) |
May 27, 2003 | 15.80 | 15.82 | 15.55 | 15.69 | 211,530 | -0.06(-0.38%) |
May 23, 2003 | 15.67 | 15.87 | 15.57 | 15.75 | 155,171 | +0.16(+1.04%) |
May 22, 2003 | 15.68 | 15.91 | 15.52 | 15.59 | 178,159 | -0.09(-0.55%) |
May 21, 2003 | 15.84 | 15.85 | 15.63 | 15.68 | 91,582 | -0.16(-0.99%) |
May 20, 2003 | 15.70 | 16.02 | 15.70 | 15.83 | 96,402 | +0.19(+1.21%) |
May 19, 2003 | 15.56 | 15.88 | 15.56 | 15.64 | 147,385 | -0.02(-0.10%) |
May 16, 2003 | 15.99 | 16.07 | 15.64 | 15.66 | 245,271 | -0.30(-1.89%) |
May 15, 2003 | 16.02 | 16.11 | 15.84 | 15.96 | 119,947 | +0.04(+0.27%) |
May 14, 2003 | 16.02 | 16.07 | 15.86 | 15.92 | 78,976 | -0.03(-0.17%) |
May 13, 2003 | 15.91 | 16.01 | 15.82 | 15.94 | 170,002 | +0.04(+0.24%) |
May 12, 2003 | 15.87 | 16.02 | 15.86 | 15.91 | 110,121 | +0.10(+0.61%) |
May 09, 2003 | 15.78 | 15.86 | 15.76 | 15.81 | 111,419 | +0.09(+0.55%) |
May 08, 2003 | 15.85 | 15.95 | 15.72 | 15.72 | 84,723 | -0.20(-1.25%) |
May 07, 2003 | 15.98 | 16.04 | 15.80 | 15.92 | 107,526 | -0.01(-0.03%) |
May 06, 2003 | 15.82 | 16.05 | 15.75 | 15.93 | 110,121 | +0.18(+1.13%) |
May 05, 2003 | 15.64 | 15.82 | 15.64 | 15.75 | 129,402 | +0.02(+0.10%) |
May 02, 2003 | 15.64 | 15.85 | 15.64 | 15.73 | 128,475 | +0.03(+0.21%) |