Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 29, 2003 | 16.20 | 16.47 | 16.20 | 16.37 | 71,745 | +0.09(+0.53%) |
Aug 28, 2003 | 16.24 | 16.33 | 15.99 | 16.28 | 109,936 | +0.02(+0.10%) |
Aug 27, 2003 | 16.34 | 16.34 | 16.18 | 16.26 | 73,043 | -0.07(-0.43%) |
Aug 26, 2003 | 16.11 | 16.34 | 16.01 | 16.33 | 128,846 | +0.21(+1.30%) |
Aug 25, 2003 | 15.91 | 16.24 | 15.91 | 16.12 | 83,240 | +0.16(+0.98%) |
Aug 22, 2003 | 16.24 | 16.31 | 15.95 | 15.97 | 95,105 | -0.30(-1.86%) |
Aug 21, 2003 | 16.32 | 16.34 | 16.18 | 16.27 | 101,964 | -0.05(-0.30%) |
Aug 20, 2003 | 16.27 | 16.40 | 16.18 | 16.32 | 110,677 | -0.02(-0.10%) |
Aug 19, 2003 | 16.40 | 16.51 | 16.26 | 16.33 | 98,812 | -0.15(-0.92%) |
Aug 18, 2003 | 16.53 | 16.56 | 16.41 | 16.48 | 66,925 | +0.03(+0.20%) |
Aug 15, 2003 | 16.33 | 16.45 | 16.29 | 16.45 | 93,436 | +0.06(+0.39%) |
Aug 14, 2003 | 16.42 | 16.51 | 16.34 | 16.39 | 134,407 | -0.09(-0.52%) |
Aug 13, 2003 | 16.59 | 16.59 | 16.42 | 16.47 | 92,138 | -0.08(-0.46%) |
Aug 12, 2003 | 16.26 | 16.59 | 16.26 | 16.55 | 88,245 | +0.21(+1.29%) |
Aug 11, 2003 | 16.52 | 16.52 | 16.26 | 16.34 | 111,419 | -0.07(-0.43%) |
Aug 08, 2003 | 16.47 | 16.52 | 16.32 | 16.41 | 78,049 | +0.02(+0.13%) |
Aug 07, 2003 | 16.21 | 16.45 | 16.20 | 16.39 | 169,632 | +0.06(+0.40%) |
Aug 06, 2003 | 16.25 | 16.40 | 16.24 | 16.32 | 316,831 | +0.02(+0.13%) |
Aug 05, 2003 | 16.42 | 16.51 | 16.27 | 16.30 | 195,772 | -0.18(-1.08%) |
Aug 04, 2003 | 16.66 | 16.69 | 16.40 | 16.48 | 147,014 | -0.04(-0.26%) |
Aug 01, 2003 | 16.45 | 16.59 | 16.41 | 16.52 | 159,435 | +0.12(+0.72%) |
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%) |