Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 29, 2003 | 16.01 | 16.10 | 16.01 | 16.10 | 5,166 | +0.00(+0.00%) |
Aug 28, 2003 | 16.01 | 16.10 | 16.01 | 16.10 | 1,614 | +0.14(+0.85%) |
Aug 27, 2003 | 15.88 | 15.97 | 15.88 | 15.97 | 2,583 | -0.14(-0.85%) |
Aug 26, 2003 | 16.24 | 16.25 | 16.10 | 16.10 | 11,625 | -0.10(-0.59%) |
Aug 25, 2003 | 16.15 | 16.24 | 16.15 | 16.20 | 3,875 | +0.06(+0.36%) |
Aug 22, 2003 | 16.26 | 16.26 | 16.14 | 16.14 | 7,427 | -0.12(-0.74%) |
Aug 21, 2003 | 16.32 | 16.32 | 16.26 | 16.26 | 1,614 | -0.07(-0.44%) |
Aug 20, 2003 | 16.35 | 16.35 | 16.33 | 16.33 | 645 | -0.03(-0.21%) |
Aug 19, 2003 | 16.34 | 16.37 | 16.29 | 16.37 | 14,208 | +0.03(+0.19%) |
Aug 18, 2003 | 16.33 | 16.34 | 16.30 | 16.34 | 3,875 | +0.05(+0.28%) |
Aug 15, 2003 | 16.29 | 16.29 | 16.29 | 16.29 | 322 | +0.03(+0.19%) |
Aug 14, 2003 | 16.22 | 16.30 | 16.21 | 16.26 | 9,364 | +0.07(+0.46%) |
Aug 13, 2003 | 16.06 | 16.18 | 16.06 | 16.18 | 21,636 | +0.13(+0.83%) |
Aug 12, 2003 | 16.00 | 16.14 | 16.00 | 16.05 | 6,458 | -0.02(-0.15%) |
Aug 11, 2003 | 16.04 | 16.09 | 16.04 | 16.07 | 2,906 | +0.08(+0.50%) |
Aug 08, 2003 | 16.04 | 16.04 | 15.99 | 15.99 | 1,937 | -0.05(-0.29%) |
Aug 07, 2003 | 15.99 | 16.04 | 15.99 | 16.04 | 968 | +0.05(+0.33%) |
Aug 06, 2003 | 15.95 | 15.99 | 15.92 | 15.99 | 11,625 | -0.04(-0.23%) |
Aug 05, 2003 | 15.95 | 16.08 | 15.95 | 16.03 | 11,948 | +0.11(+0.68%) |
Aug 04, 2003 | 15.94 | 15.94 | 15.84 | 15.92 | 1,937 | +0.06(+0.37%) |
Aug 01, 2003 | 15.76 | 15.86 | 15.73 | 15.86 | 9,687 | +0.10(+0.65%) |
Jul 31, 2003 | 15.76 | 15.76 | 15.76 | 15.76 | 1,614 | -0.03(-0.22%) |
Jul 30, 2003 | 15.75 | 15.82 | 15.75 | 15.79 | 7,750 | +0.15(+0.97%) |
Jul 29, 2003 | 15.67 | 15.67 | 15.54 | 15.64 | 7,427 | -0.07(-0.45%) |
Jul 28, 2003 | 15.71 | 15.75 | 15.71 | 15.71 | 3,229 | +0.00(+0.00%) |
Jul 25, 2003 | 15.71 | 15.71 | 15.71 | 15.71 | 1,614 | +0.13(+0.86%) |
Jul 24, 2003 | 15.64 | 15.64 | 15.58 | 15.58 | 9,687 | +0.02(+0.10%) |
Jul 23, 2003 | 15.66 | 15.66 | 15.56 | 15.56 | 3,552 | -0.14(-0.91%) |
Jul 22, 2003 | 15.65 | 15.73 | 15.65 | 15.70 | 2,260 | +0.13(+0.82%) |
Jul 21, 2003 | 15.70 | 15.71 | 15.57 | 15.58 | 13,562 | -0.05(-0.30%) |
Jul 18, 2003 | 15.64 | 15.64 | 15.55 | 15.62 | 9,041 | -0.02(-0.10%) |
Jul 17, 2003 | 15.61 | 15.64 | 15.61 | 15.64 | 645 | -0.07(-0.43%) |
Jul 16, 2003 | 15.67 | 15.79 | 15.67 | 15.71 | 2,906 | -0.04(-0.26%) |
Jul 15, 2003 | 15.71 | 15.75 | 15.71 | 15.75 | 1,291 | -0.04(-0.27%) |
Jul 14, 2003 | 15.63 | 15.82 | 15.61 | 15.79 | 14,208 | +0.21(+1.37%) |
Jul 11, 2003 | 15.73 | 15.79 | 15.58 | 15.58 | 6,135 | -0.15(-0.98%) |
Jul 10, 2003 | 15.73 | 15.78 | 15.73 | 15.73 | 7,427 | +0.07(+0.47%) |
Jul 09, 2003 | 15.45 | 15.66 | 15.45 | 15.66 | 2,583 | +0.20(+1.32%) |
Jul 08, 2003 | 15.41 | 15.45 | 15.41 | 15.45 | 13,239 | -0.29(-1.87%) |
Jul 07, 2003 | 15.79 | 15.79 | 15.75 | 15.75 | 5,166 | +0.03(+0.20%) |
Jul 03, 2003 | 15.82 | 15.82 | 15.72 | 15.72 | 1,937 | -0.10(-0.65%) |
Jul 02, 2003 | 15.81 | 15.82 | 15.81 | 15.82 | 1,614 | +0.03(+0.20%) |
Jul 01, 2003 | 16.10 | 16.15 | 15.72 | 15.79 | 29,063 | -0.42(-2.62%) |
Jun 30, 2003 | 16.60 | 16.60 | 16.21 | 16.21 | 16,469 | -0.43(-2.57%) |
Jun 27, 2003 | 16.72 | 16.72 | 16.64 | 16.64 | 7,427 | -0.01(-0.04%) |
Jun 26, 2003 | 16.53 | 16.64 | 16.53 | 16.64 | 1,614 | -0.08(-0.46%) |
Jun 25, 2003 | 16.38 | 16.72 | 16.35 | 16.72 | 5,166 | +0.39(+2.37%) |
Jun 24, 2003 | 16.34 | 16.34 | 16.34 | 16.34 | 0 | +0.00(+0.00%) |
Jun 23, 2003 | 16.57 | 16.62 | 16.34 | 16.34 | 3,229 | -0.15(-0.94%) |
Jun 20, 2003 | 16.49 | 16.49 | 16.49 | 16.49 | 322 | +0.08(+0.47%) |
Jun 19, 2003 | 16.36 | 16.41 | 16.36 | 16.41 | 2,583 | +0.03(+0.19%) |
Jun 18, 2003 | 16.44 | 16.44 | 16.37 | 16.38 | 9,041 | -0.19(-1.12%) |
Jun 17, 2003 | 16.41 | 16.66 | 16.41 | 16.57 | 5,812 | +0.31(+1.89%) |
Jun 16, 2003 | 16.41 | 16.51 | 16.26 | 16.26 | 8,073 | -0.07(-0.45%) |
Jun 13, 2003 | 16.41 | 16.41 | 16.15 | 16.34 | 15,823 | -0.23(-1.40%) |
Jun 12, 2003 | 15.87 | 16.64 | 15.87 | 16.57 | 26,479 | +0.87(+5.52%) |
Jun 11, 2003 | 14.94 | 15.84 | 14.86 | 15.70 | 42,303 | +0.73(+4.90%) |
Jun 10, 2003 | 15.17 | 15.17 | 14.96 | 14.97 | 18,729 | -0.36(-2.36%) |
Jun 09, 2003 | 15.48 | 15.48 | 15.17 | 15.33 | 25,834 | +0.11(+0.71%) |
Jun 06, 2003 | 16.09 | 16.10 | 15.20 | 15.22 | 29,386 | -0.87(-5.39%) |
Jun 05, 2003 | 16.10 | 16.10 | 15.98 | 16.09 | 21,636 | -0.09(-0.57%) |
Jun 04, 2003 | 16.26 | 16.32 | 16.18 | 16.18 | 2,583 | -0.15(-0.95%) |
Jun 03, 2003 | 16.49 | 16.49 | 16.24 | 16.34 | 6,135 | -0.15(-0.94%) |