Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2003 | 16.40 | 16.49 | 16.31 | 16.40 | 69,775 | -0.01(-0.04%) |
Jul 30, 2003 | 16.35 | 16.50 | 16.20 | 16.40 | 93,253 | +0.02(+0.11%) |
Jul 29, 2003 | 16.39 | 16.39 | 16.06 | 16.38 | 270,998 | +0.07(+0.45%) |
Jul 28, 2003 | 16.49 | 16.57 | 16.31 | 16.31 | 193,948 | -0.21(-1.28%) |
Jul 25, 2003 | 16.66 | 16.66 | 16.39 | 16.52 | 124,999 | -0.10(-0.58%) |
Jul 24, 2003 | 16.30 | 16.63 | 16.30 | 16.62 | 80,853 | +0.08(+0.48%) |
Jul 23, 2003 | 16.31 | 16.58 | 16.03 | 16.54 | 118,055 | -0.07(-0.40%) |
Jul 22, 2003 | 16.39 | 16.67 | 16.39 | 16.61 | 206,018 | +0.07(+0.44%) |
Jul 21, 2003 | 16.55 | 16.61 | 16.45 | 16.54 | 152,446 | -0.02(-0.11%) |
Jul 18, 2003 | 16.38 | 16.55 | 16.30 | 16.55 | 116,236 | +0.14(+0.85%) |
Jul 17, 2003 | 16.26 | 16.53 | 16.25 | 16.41 | 332,506 | -0.11(-0.66%) |
Jul 16, 2003 | 16.02 | 16.52 | 16.02 | 16.52 | 260,912 | +0.29(+1.79%) |
Jul 15, 2003 | 16.05 | 16.23 | 15.76 | 16.23 | 243,551 | -0.01(-0.04%) |
Jul 14, 2003 | 16.03 | 16.30 | 15.97 | 16.24 | 119,047 | +0.30(+1.86%) |
Jul 11, 2003 | 15.95 | 16.15 | 15.92 | 15.94 | 120,700 | -0.14(-0.86%) |
Jul 10, 2003 | 15.95 | 16.11 | 15.80 | 16.08 | 248,346 | +0.11(+0.68%) |
Jul 09, 2003 | 15.90 | 16.10 | 15.72 | 15.97 | 124,503 | -0.02(-0.11%) |
Jul 08, 2003 | 15.76 | 16.00 | 15.69 | 15.99 | 94,576 | +0.11(+0.72%) |
Jul 07, 2003 | 15.61 | 15.88 | 15.54 | 15.88 | 208,333 | +0.24(+1.51%) |
Jul 03, 2003 | 15.66 | 15.69 | 15.36 | 15.64 | 34,391 | -0.07(-0.42%) |
Jul 02, 2003 | 15.43 | 15.71 | 15.42 | 15.71 | 141,836 | +0.12(+0.78%) |
Jul 01, 2003 | 15.35 | 15.62 | 15.14 | 15.59 | 103,339 | +0.24(+1.54%) |
Jun 30, 2003 | 15.36 | 15.45 | 15.28 | 15.35 | 230,298 | -0.01(-0.08%) |
Jun 27, 2003 | 15.46 | 15.57 | 15.29 | 15.36 | 482,638 | -0.13(-0.82%) |
Jun 26, 2003 | 15.52 | 15.72 | 15.48 | 15.49 | 300,925 | -0.07(-0.43%) |
Jun 25, 2003 | 15.59 | 15.76 | 15.53 | 15.56 | 104,662 | -0.01(-0.04%) |
Jun 24, 2003 | 15.56 | 15.68 | 15.49 | 15.56 | 75,396 | -0.07(-0.43%) |
Jun 23, 2003 | 15.62 | 15.74 | 15.57 | 15.63 | 71,097 | -0.15(-0.92%) |
Jun 20, 2003 | 15.72 | 15.79 | 15.56 | 15.77 | 96,726 | +0.13(+0.81%) |
Jun 19, 2003 | 15.72 | 15.83 | 15.58 | 15.65 | 76,058 | -0.19(-1.18%) |
Jun 18, 2003 | 15.95 | 15.97 | 15.75 | 15.83 | 101,521 | -0.09(-0.57%) |
Jun 17, 2003 | 15.99 | 16.18 | 15.92 | 15.92 | 84,655 | -0.15(-0.94%) |
Jun 16, 2003 | 15.89 | 16.08 | 15.87 | 16.08 | 63,161 | +0.25(+1.57%) |
Jun 13, 2003 | 15.72 | 16.00 | 15.72 | 15.83 | 77,380 | -0.09(-0.57%) |
Jun 12, 2003 | 15.75 | 15.99 | 15.75 | 15.92 | 94,245 | +0.06(+0.38%) |
Jun 11, 2003 | 15.95 | 16.18 | 15.60 | 15.86 | 257,109 | -0.10(-0.64%) |
Jun 10, 2003 | 15.65 | 15.96 | 15.65 | 15.96 | 278,438 | +0.29(+1.85%) |
Jun 09, 2003 | 16.01 | 16.01 | 15.67 | 15.67 | 110,945 | -0.41(-2.55%) |
Jun 06, 2003 | 16.31 | 16.33 | 16.05 | 16.08 | 123,677 | -0.01(-0.08%) |
Jun 05, 2003 | 16.14 | 16.27 | 15.83 | 16.09 | 130,125 | -0.18(-1.08%) |
Jun 04, 2003 | 15.91 | 16.27 | 15.77 | 16.27 | 158,068 | +0.36(+2.24%) |
Jun 03, 2003 | 15.85 | 15.94 | 15.54 | 15.91 | 124,503 | +0.05(+0.31%) |
Jun 02, 2003 | 15.83 | 15.93 | 15.77 | 15.86 | 92,427 | +0.02(+0.11%) |
May 30, 2003 | 15.55 | 15.90 | 15.55 | 15.85 | 170,303 | +0.27(+1.75%) |
May 29, 2003 | 15.56 | 15.63 | 15.45 | 15.57 | 87,301 | +0.07(+0.47%) |
May 28, 2003 | 15.37 | 15.57 | 15.37 | 15.50 | 78,042 | -0.11(-0.70%) |
May 27, 2003 | 15.43 | 15.65 | 15.30 | 15.61 | 79,364 | +0.10(+0.66%) |
May 23, 2003 | 15.33 | 15.51 | 15.33 | 15.51 | 51,752 | +0.13(+0.87%) |
May 22, 2003 | 15.40 | 15.46 | 15.35 | 15.37 | 57,208 | -0.02(-0.16%) |
May 21, 2003 | 15.30 | 15.62 | 15.29 | 15.40 | 130,952 | +0.05(+0.35%) |
May 20, 2003 | 15.35 | 15.51 | 15.31 | 15.34 | 67,956 | -0.04(-0.24%) |
May 19, 2003 | 15.46 | 15.46 | 15.20 | 15.38 | 77,050 | -0.15(-0.97%) |
May 16, 2003 | 15.34 | 15.62 | 15.26 | 15.53 | 167,658 | +0.19(+1.22%) |
May 15, 2003 | 15.35 | 15.46 | 15.21 | 15.34 | 282,076 | -0.01(-0.08%) |
May 14, 2003 | 15.37 | 15.43 | 15.32 | 15.36 | 68,452 | -0.09(-0.59%) |
May 13, 2003 | 15.27 | 15.63 | 15.27 | 15.45 | 276,785 | -0.18(-1.12%) |
May 12, 2003 | 15.40 | 15.65 | 15.28 | 15.62 | 147,321 | +0.24(+1.57%) |
May 09, 2003 | 15.31 | 15.39 | 15.14 | 15.38 | 170,965 | +0.13(+0.87%) |
May 08, 2003 | 15.19 | 15.39 | 15.19 | 15.25 | 140,046 | -0.10(-0.67%) |
May 07, 2003 | 15.41 | 15.42 | 15.30 | 15.35 | 187,169 | -0.03(-0.20%) |
May 06, 2003 | 15.17 | 15.42 | 15.02 | 15.38 | 234,457 | +0.24(+1.60%) |
May 05, 2003 | 15.24 | 15.25 | 14.98 | 15.14 | 112,268 | -0.01(-0.08%) |
May 02, 2003 | 14.80 | 15.27 | 14.74 | 15.15 | 268,848 | +0.47(+3.21%) |