Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 29, 2003 | 16.14 | 16.14 | 16.14 | 16.14 | 0 | +0.00(+0.00%) |
Aug 28, 2003 | 16.11 | 16.14 | 16.11 | 16.14 | 2,751 | +0.11(+0.65%) |
Aug 27, 2003 | 16.03 | 16.16 | 16.03 | 16.03 | 4,855 | +0.08(+0.50%) |
Aug 26, 2003 | 15.95 | 15.95 | 15.95 | 15.95 | 323 | -0.06(-0.39%) |
Aug 25, 2003 | 16.01 | 16.01 | 16.01 | 16.01 | 485 | +0.01(+0.04%) |
Aug 22, 2003 | 16.06 | 16.06 | 16.01 | 16.01 | 1,133 | -0.11(-0.69%) |
Aug 21, 2003 | 16.09 | 16.12 | 16.06 | 16.12 | 1,942 | -0.04(-0.23%) |
Aug 19, 2003 | 16.20 | 16.20 | 16.16 | 16.16 | 971 | -0.06(-0.38%) |
Aug 18, 2003 | 16.22 | 16.22 | 16.22 | 16.22 | 0 | +0.00(+0.00%) |
Aug 15, 2003 | 16.22 | 16.22 | 16.22 | 16.22 | 0 | +0.00(+0.00%) |
Aug 14, 2003 | 15.97 | 16.25 | 15.97 | 16.22 | 5,665 | +0.15(+0.96%) |
Aug 13, 2003 | 16.06 | 16.06 | 16.06 | 16.06 | 0 | +0.00(+0.00%) |
Aug 12, 2003 | 16.06 | 16.06 | 16.06 | 16.06 | 971 | -0.06(-0.34%) |
Aug 11, 2003 | 16.12 | 16.12 | 16.12 | 16.12 | 323 | -0.01(-0.04%) |
Aug 08, 2003 | 15.88 | 16.13 | 15.88 | 16.13 | 4,208 | +0.23(+1.44%) |
Aug 07, 2003 | 15.85 | 15.90 | 15.85 | 15.90 | 2,427 | +0.14(+0.86%) |
Aug 06, 2003 | 15.48 | 15.77 | 15.45 | 15.76 | 10,035 | +0.13(+0.83%) |
Aug 05, 2003 | 15.89 | 16.00 | 15.63 | 15.63 | 26,544 | -0.25(-1.59%) |
Aug 04, 2003 | 15.88 | 16.00 | 15.88 | 15.88 | 4,046 | -0.02(-0.16%) |
Aug 01, 2003 | 16.01 | 16.01 | 15.88 | 15.91 | 2,913 | -0.30(-1.87%) |
Jul 31, 2003 | 16.21 | 16.22 | 16.13 | 16.21 | 10,682 | +0.09(+0.54%) |
Jul 30, 2003 | 16.34 | 16.34 | 16.13 | 16.13 | 5,503 | -0.22(-1.32%) |
Jul 29, 2003 | 16.34 | 16.34 | 16.34 | 16.34 | 3,237 | -0.03(-0.19%) |
Jul 28, 2003 | 16.42 | 16.42 | 16.37 | 16.37 | 2,751 | -0.04(-0.26%) |
Jul 25, 2003 | 16.43 | 16.43 | 16.42 | 16.42 | 1,294 | -0.11(-0.67%) |
Jul 24, 2003 | 16.42 | 16.53 | 16.42 | 16.53 | 4,208 | +0.09(+0.56%) |
Jul 23, 2003 | 16.43 | 16.43 | 16.43 | 16.43 | 647 | -0.10(-0.60%) |
Jul 22, 2003 | 16.53 | 16.53 | 16.53 | 16.53 | 647 | +0.01(+0.04%) |
Jul 21, 2003 | 16.53 | 16.68 | 16.53 | 16.53 | 3,722 | +0.00(+0.00%) |
Jul 18, 2003 | 16.53 | 16.53 | 16.53 | 16.53 | 3,075 | -0.03(-0.19%) |
Jul 17, 2003 | 16.66 | 16.66 | 16.56 | 16.56 | 3,399 | -0.10(-0.59%) |
Jul 16, 2003 | 16.77 | 16.84 | 16.66 | 16.66 | 2,589 | -0.18(-1.06%) |
Jul 15, 2003 | 16.84 | 16.84 | 16.84 | 16.84 | 0 | +0.00(+0.00%) |
Jul 14, 2003 | 16.68 | 16.93 | 16.68 | 16.84 | 12,301 | +0.18(+1.08%) |
Jul 11, 2003 | 16.66 | 16.66 | 16.66 | 16.66 | 2,751 | +0.00(+0.00%) |
Jul 10, 2003 | 16.68 | 16.68 | 16.66 | 16.66 | 3,722 | -0.02(-0.15%) |
Jul 09, 2003 | 16.77 | 16.78 | 16.68 | 16.68 | 3,399 | -0.09(-0.55%) |
Jul 08, 2003 | 16.77 | 16.89 | 16.77 | 16.77 | 4,370 | +0.00(+0.00%) |
Jul 07, 2003 | 16.77 | 16.77 | 16.77 | 16.77 | 0 | +0.00(+0.00%) |
Jul 03, 2003 | 16.77 | 16.77 | 16.77 | 16.77 | 4,855 | -0.01(-0.04%) |
Jul 02, 2003 | 16.78 | 16.78 | 16.78 | 16.78 | 161 | +0.01(+0.04%) |
Jul 01, 2003 | 16.80 | 16.80 | 16.77 | 16.77 | 971 | -0.03(-0.18%) |
Jun 30, 2003 | 16.59 | 16.93 | 16.59 | 16.80 | 7,769 | +0.34(+2.06%) |
Jun 27, 2003 | 16.46 | 16.58 | 16.46 | 16.46 | 2,266 | +0.00(+0.00%) |
Jun 26, 2003 | 16.34 | 16.46 | 16.34 | 16.46 | 4,532 | +0.12(+0.76%) |
Jun 25, 2003 | 16.32 | 16.46 | 16.31 | 16.34 | 9,711 | +0.03(+0.19%) |
Jun 24, 2003 | 16.56 | 16.56 | 16.31 | 16.31 | 2,589 | -0.15(-0.94%) |
Jun 23, 2003 | 16.38 | 16.56 | 16.34 | 16.46 | 10,197 | -0.09(-0.56%) |
Jun 20, 2003 | 16.62 | 16.62 | 16.53 | 16.56 | 6,312 | +0.09(+0.56%) |
Jun 19, 2003 | 16.37 | 16.46 | 16.37 | 16.46 | 6,150 | -0.12(-0.75%) |
Jun 18, 2003 | 16.53 | 16.59 | 16.53 | 16.59 | 1,618 | +0.07(+0.41%) |
Jun 17, 2003 | 16.52 | 16.52 | 16.52 | 16.52 | 809 | +0.08(+0.49%) |
Jun 16, 2003 | 16.44 | 16.44 | 16.44 | 16.44 | 323 | +0.06(+0.38%) |
Jun 13, 2003 | 16.38 | 16.38 | 16.38 | 16.38 | 485 | -0.12(-0.71%) |
Jun 12, 2003 | 16.53 | 16.53 | 16.50 | 16.50 | 2,589 | -0.02(-0.15%) |
Jun 11, 2003 | 16.52 | 16.52 | 16.52 | 16.52 | 0 | +0.00(+0.00%) |
Jun 10, 2003 | 16.46 | 16.52 | 16.46 | 16.52 | 3,237 | +0.09(+0.53%) |
Jun 09, 2003 | 16.38 | 16.43 | 16.38 | 16.43 | 3,884 | -0.09(-0.52%) |
Jun 06, 2003 | 16.52 | 16.52 | 16.52 | 16.52 | 323 | +0.06(+0.34%) |
Jun 05, 2003 | 16.46 | 16.46 | 16.46 | 16.46 | 1,942 | +0.06(+0.38%) |
Jun 04, 2003 | 16.31 | 16.40 | 16.31 | 16.40 | 6,474 | +0.12(+0.76%) |
Jun 03, 2003 | 16.13 | 16.34 | 16.06 | 16.28 | 17,804 | +0.27(+1.70%) |