Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 29, 2003 | 17.93 | 18.10 | 17.62 | 17.62 | 21,078 | -0.48(-2.65%) |
Aug 28, 2003 | 18.05 | 18.14 | 17.79 | 18.10 | 29,477 | -0.04(-0.24%) |
Aug 27, 2003 | 17.93 | 18.14 | 17.76 | 18.14 | 23,138 | +0.19(+1.05%) |
Aug 26, 2003 | 17.68 | 17.95 | 17.44 | 17.95 | 30,269 | +0.28(+1.57%) |
Aug 25, 2003 | 17.79 | 17.79 | 17.52 | 17.67 | 31,220 | -0.12(-0.67%) |
Aug 22, 2003 | 18.17 | 18.17 | 17.79 | 17.79 | 57,053 | -0.38(-2.08%) |
Aug 21, 2003 | 18.17 | 18.30 | 17.98 | 18.17 | 37,084 | +0.00(+0.00%) |
Aug 20, 2003 | 18.01 | 18.17 | 17.95 | 18.17 | 94,771 | +0.09(+0.52%) |
Aug 19, 2003 | 18.14 | 18.20 | 17.88 | 18.08 | 66,562 | -0.06(-0.35%) |
Aug 18, 2003 | 17.98 | 18.19 | 17.95 | 18.14 | 41,839 | +0.16(+0.88%) |
Aug 15, 2003 | 18.10 | 18.22 | 17.98 | 17.98 | 25,673 | -0.14(-0.77%) |
Aug 14, 2003 | 17.96 | 18.16 | 17.95 | 18.12 | 22,979 | -0.07(-0.38%) |
Aug 13, 2003 | 18.14 | 18.22 | 18.01 | 18.19 | 54,993 | +0.02(+0.10%) |
Aug 12, 2003 | 17.94 | 18.18 | 17.82 | 18.17 | 55,943 | +0.25(+1.41%) |
Aug 11, 2003 | 17.95 | 17.95 | 17.74 | 17.92 | 10,618 | +0.15(+0.85%) |
Aug 08, 2003 | 17.95 | 17.95 | 17.73 | 17.77 | 76,863 | -0.18(-0.98%) |
Aug 07, 2003 | 17.76 | 17.95 | 17.76 | 17.95 | 40,729 | +0.15(+0.85%) |
Aug 06, 2003 | 17.76 | 17.86 | 17.76 | 17.79 | 37,084 | +0.03(+0.14%) |
Aug 05, 2003 | 17.89 | 18.04 | 17.76 | 17.77 | 28,526 | -0.28(-1.54%) |
Aug 04, 2003 | 18.39 | 18.39 | 17.76 | 18.05 | 24,247 | -0.28(-1.55%) |
Aug 01, 2003 | 18.65 | 18.72 | 18.31 | 18.33 | 53,566 | -0.43(-2.29%) |
Jul 31, 2003 | 18.73 | 18.80 | 18.52 | 18.76 | 27,100 | -0.07(-0.37%) |
Jul 30, 2003 | 18.52 | 18.85 | 18.43 | 18.83 | 42,156 | +0.25(+1.36%) |
Jul 29, 2003 | 18.75 | 18.87 | 18.42 | 18.58 | 30,269 | -0.09(-0.51%) |
Jul 28, 2003 | 18.61 | 18.90 | 18.40 | 18.67 | 28,685 | +0.06(+0.34%) |
Jul 25, 2003 | 18.36 | 18.61 | 18.30 | 18.61 | 53,408 | +0.36(+1.97%) |
Jul 24, 2003 | 18.49 | 18.85 | 18.05 | 18.25 | 43,106 | -0.01(-0.07%) |
Jul 23, 2003 | 18.38 | 18.49 | 18.24 | 18.26 | 9,350 | -0.23(-1.23%) |
Jul 22, 2003 | 17.88 | 18.61 | 17.88 | 18.49 | 52,298 | +0.58(+3.24%) |
Jul 21, 2003 | 18.07 | 18.07 | 17.12 | 17.91 | 38,986 | -0.24(-1.32%) |
Jul 18, 2003 | 17.85 | 18.20 | 17.84 | 18.15 | 33,439 | +0.29(+1.63%) |
Jul 17, 2003 | 18.47 | 18.47 | 17.86 | 17.86 | 57,528 | -0.68(-3.68%) |
Jul 16, 2003 | 18.41 | 18.68 | 18.27 | 18.54 | 29,636 | -0.01(-0.07%) |
Jul 15, 2003 | 18.35 | 18.63 | 18.14 | 18.55 | 23,296 | -0.04(-0.20%) |
Jul 14, 2003 | 18.17 | 18.59 | 18.17 | 18.59 | 22,345 | +0.16(+0.89%) |
Jul 11, 2003 | 18.21 | 18.42 | 17.99 | 18.42 | 36,812 | +0.33(+1.85%) |
Jul 10, 2003 | 18.41 | 18.68 | 17.92 | 18.09 | 42,156 | -0.50(-2.71%) |
Jul 09, 2003 | 18.40 | 18.71 | 17.86 | 18.60 | 114,740 | +0.15(+0.79%) |
Jul 08, 2003 | 18.13 | 18.52 | 18.08 | 18.45 | 153,727 | +0.47(+2.60%) |
Jul 07, 2003 | 17.83 | 18.00 | 17.76 | 17.98 | 46,752 | +0.30(+1.68%) |
Jul 03, 2003 | 17.77 | 17.79 | 17.69 | 17.69 | 14,421 | -0.08(-0.43%) |
Jul 02, 2003 | 17.35 | 17.77 | 17.28 | 17.76 | 90,017 | +0.42(+2.40%) |
Jul 01, 2003 | 17.35 | 17.54 | 17.10 | 17.35 | 54,359 | +0.03(+0.18%) |
Jun 30, 2003 | 17.67 | 17.67 | 17.23 | 17.31 | 169,258 | -0.35(-2.00%) |
Jun 27, 2003 | 17.28 | 18.02 | 17.25 | 17.67 | 45,642 | -0.04(-0.21%) |
Jun 26, 2003 | 17.82 | 17.86 | 17.48 | 17.71 | 35,975 | -0.15(-0.85%) |
Jun 25, 2003 | 17.35 | 17.86 | 17.35 | 17.86 | 46,910 | +0.31(+1.76%) |
Jun 24, 2003 | 17.51 | 17.67 | 17.19 | 17.55 | 73,852 | +0.04(+0.22%) |
Jun 23, 2003 | 17.62 | 17.72 | 17.28 | 17.51 | 87,957 | -0.16(-0.90%) |
Jun 20, 2003 | 17.64 | 17.89 | 17.62 | 17.67 | 27,417 | +0.03(+0.18%) |
Jun 19, 2003 | 17.79 | 18.10 | 17.64 | 17.64 | 26,783 | -0.21(-1.19%) |
Jun 18, 2003 | 17.83 | 17.97 | 17.83 | 17.85 | 26,624 | -0.23(-1.26%) |
Jun 17, 2003 | 17.98 | 18.30 | 17.83 | 18.08 | 23,930 | -0.13(-0.73%) |
Jun 16, 2003 | 17.54 | 18.22 | 17.54 | 18.21 | 55,943 | +0.73(+4.19%) |
Jun 13, 2003 | 17.79 | 17.98 | 17.48 | 17.48 | 48,336 | -0.26(-1.46%) |
Jun 12, 2003 | 17.83 | 17.83 | 17.64 | 17.74 | 31,537 | -0.02(-0.11%) |
Jun 11, 2003 | 17.82 | 17.83 | 17.54 | 17.76 | 47,385 | -0.08(-0.46%) |
Jun 10, 2003 | 17.71 | 17.95 | 17.70 | 17.84 | 103,646 | +0.17(+0.96%) |
Jun 09, 2003 | 17.86 | 18.05 | 17.67 | 17.67 | 41,363 | -0.19(-1.06%) |
Jun 06, 2003 | 18.01 | 18.30 | 17.85 | 17.86 | 31,696 | -0.14(-0.77%) |
Jun 05, 2003 | 17.94 | 18.30 | 17.83 | 18.00 | 35,182 | +0.01(+0.07%) |
Jun 04, 2003 | 17.83 | 18.15 | 17.69 | 17.98 | 47,861 | +0.16(+0.89%) |
Jun 03, 2003 | 17.81 | 17.98 | 17.57 | 17.83 | 51,823 | +0.17(+0.96%) |