Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 29, 2003 | 18.46 | 18.63 | 18.44 | 18.59 | 108,101 | +0.17(+0.93%) |
Aug 28, 2003 | 18.35 | 18.46 | 18.18 | 18.41 | 140,687 | +0.14(+0.78%) |
Aug 27, 2003 | 18.20 | 18.29 | 18.12 | 18.27 | 155,170 | +0.08(+0.44%) |
Aug 26, 2003 | 18.09 | 18.19 | 17.90 | 18.19 | 146,377 | +0.08(+0.44%) |
Aug 25, 2003 | 18.23 | 18.23 | 18.07 | 18.11 | 106,032 | -0.10(-0.54%) |
Aug 22, 2003 | 18.50 | 18.50 | 18.15 | 18.21 | 83,274 | -0.18(-1.00%) |
Aug 21, 2003 | 18.23 | 18.39 | 18.23 | 18.39 | 103,963 | +0.25(+1.37%) |
Aug 20, 2003 | 18.02 | 18.19 | 18.02 | 18.14 | 63,102 | +0.05(+0.29%) |
Aug 19, 2003 | 18.06 | 18.12 | 17.98 | 18.09 | 190,341 | +0.11(+0.62%) |
Aug 18, 2003 | 17.84 | 17.98 | 17.84 | 17.98 | 149,997 | +0.15(+0.87%) |
Aug 15, 2003 | 17.76 | 17.83 | 17.73 | 17.83 | 130,342 | +0.10(+0.55%) |
Aug 14, 2003 | 17.59 | 17.73 | 17.57 | 17.73 | 120,515 | +0.17(+0.97%) |
Aug 13, 2003 | 17.59 | 17.68 | 17.56 | 17.56 | 459,820 | -0.03(-0.20%) |
Aug 12, 2003 | 17.43 | 17.59 | 17.42 | 17.59 | 119,998 | +0.20(+1.14%) |
Aug 11, 2003 | 17.30 | 17.43 | 17.30 | 17.39 | 80,171 | +0.05(+0.29%) |
Aug 08, 2003 | 17.23 | 17.34 | 17.23 | 17.34 | 175,342 | +0.16(+0.96%) |
Aug 07, 2003 | 17.22 | 17.26 | 17.10 | 17.18 | 68,274 | -0.04(-0.25%) |
Aug 06, 2003 | 17.15 | 17.35 | 17.09 | 17.22 | 135,515 | +0.02(+0.09%) |
Aug 05, 2003 | 17.47 | 17.47 | 17.21 | 17.21 | 100,860 | -0.25(-1.44%) |
Aug 04, 2003 | 17.59 | 17.59 | 17.31 | 17.46 | 110,687 | -0.11(-0.65%) |
Aug 01, 2003 | 17.69 | 17.72 | 17.49 | 17.57 | 107,067 | -0.14(-0.78%) |
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%) |