Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 29, 2003 | 16.98 | 17.19 | 16.93 | 17.13 | 99,789 | +0.10(+0.59%) |
Aug 28, 2003 | 16.90 | 17.03 | 16.82 | 17.03 | 108,616 | +0.26(+1.52%) |
Aug 27, 2003 | 16.84 | 16.93 | 16.77 | 16.77 | 57,100 | -0.10(-0.59%) |
Aug 26, 2003 | 16.90 | 16.90 | 16.63 | 16.87 | 91,684 | +0.00(+0.00%) |
Aug 25, 2003 | 16.76 | 16.88 | 16.64 | 16.87 | 71,330 | +0.11(+0.66%) |
Aug 22, 2003 | 17.04 | 17.21 | 16.72 | 16.76 | 165,896 | -0.42(-2.46%) |
Aug 21, 2003 | 16.88 | 17.18 | 16.88 | 17.18 | 141,759 | +0.22(+1.31%) |
Aug 20, 2003 | 16.96 | 17.01 | 16.87 | 16.96 | 96,007 | +0.01(+0.05%) |
Aug 19, 2003 | 16.68 | 16.99 | 16.65 | 16.95 | 132,032 | +0.30(+1.79%) |
Aug 18, 2003 | 16.65 | 16.73 | 16.52 | 16.66 | 201,381 | +0.16(+0.94%) |
Aug 15, 2003 | 16.61 | 16.65 | 16.50 | 16.50 | 69,528 | -0.08(-0.47%) |
Aug 14, 2003 | 16.49 | 16.60 | 16.44 | 16.58 | 129,690 | +0.05(+0.30%) |
Aug 13, 2003 | 16.62 | 16.71 | 16.41 | 16.53 | 115,280 | -0.01(-0.03%) |
Aug 12, 2003 | 16.36 | 16.54 | 16.29 | 16.53 | 58,180 | +0.26(+1.59%) |
Aug 11, 2003 | 16.49 | 16.49 | 16.27 | 16.27 | 110,417 | -0.07(-0.43%) |
Aug 08, 2003 | 16.42 | 16.57 | 16.32 | 16.34 | 103,572 | -0.03(-0.20%) |
Aug 07, 2003 | 16.35 | 16.41 | 16.27 | 16.38 | 108,616 | +0.06(+0.37%) |
Aug 06, 2003 | 16.52 | 16.52 | 16.32 | 16.32 | 141,399 | -0.09(-0.54%) |
Aug 05, 2003 | 16.52 | 16.63 | 16.41 | 16.41 | 149,504 | -0.09(-0.54%) |
Aug 04, 2003 | 16.60 | 16.61 | 16.29 | 16.49 | 123,386 | -0.13(-0.80%) |
Aug 01, 2003 | 16.83 | 16.88 | 16.58 | 16.63 | 220,294 | -0.20(-1.19%) |
Jul 31, 2003 | 16.80 | 17.02 | 16.78 | 16.83 | 299,730 | +0.02(+0.13%) |
Jul 30, 2003 | 16.53 | 16.85 | 16.41 | 16.80 | 209,126 | +0.40(+2.44%) |
Jul 29, 2003 | 16.59 | 16.59 | 16.35 | 16.41 | 159,411 | -0.10(-0.61%) |
Jul 28, 2003 | 16.59 | 16.60 | 16.44 | 16.51 | 94,566 | -0.06(-0.34%) |
Jul 25, 2003 | 16.48 | 16.58 | 16.42 | 16.56 | 89,162 | +0.10(+0.61%) |
Jul 24, 2003 | 16.49 | 16.52 | 16.35 | 16.46 | 135,455 | -0.01(-0.03%) |
Jul 23, 2003 | 16.19 | 16.47 | 16.19 | 16.47 | 121,585 | +0.11(+0.68%) |
Jul 22, 2003 | 16.14 | 16.36 | 16.04 | 16.36 | 216,151 | +0.23(+1.41%) |
Jul 21, 2003 | 16.34 | 16.35 | 16.13 | 16.13 | 91,324 | -0.21(-1.29%) |
Jul 18, 2003 | 16.27 | 16.44 | 16.20 | 16.34 | 228,400 | +0.11(+0.65%) |
Jul 17, 2003 | 16.44 | 16.47 | 16.22 | 16.23 | 125,007 | -0.26(-1.58%) |
Jul 16, 2003 | 16.53 | 16.56 | 16.37 | 16.49 | 273,251 | -0.02(-0.13%) |
Jul 15, 2003 | 16.66 | 16.72 | 16.42 | 16.52 | 172,561 | -0.08(-0.50%) |
Jul 14, 2003 | 16.39 | 16.65 | 16.39 | 16.60 | 121,225 | +0.20(+1.22%) |
Jul 11, 2003 | 16.22 | 16.40 | 16.22 | 16.40 | 88,024 | +0.15(+0.92%) |
Jul 10, 2003 | 16.49 | 16.57 | 16.18 | 16.25 | 194,356 | -0.23(-1.38%) |
Jul 09, 2003 | 16.49 | 16.49 | 16.29 | 16.48 | 270,729 | +0.03(+0.17%) |
Jul 08, 2003 | 16.46 | 16.47 | 16.20 | 16.45 | 226,959 | +0.04(+0.27%) |
Jul 07, 2003 | 16.14 | 16.45 | 16.14 | 16.41 | 150,585 | +0.21(+1.30%) |
Jul 03, 2003 | 16.12 | 16.29 | 16.11 | 16.19 | 114,200 | -0.08(-0.48%) |
Jul 02, 2003 | 15.99 | 16.28 | 15.83 | 16.27 | 210,938 | +0.42(+2.63%) |
Jul 01, 2003 | 16.00 | 16.06 | 15.75 | 15.86 | 464,005 | +0.02(+0.10%) |
Jun 30, 2003 | 16.12 | 16.18 | 15.72 | 15.84 | 1,674,634 | -0.28(-1.76%) |
Jun 27, 2003 | 15.94 | 16.32 | 15.89 | 16.12 | 421,315 | -0.01(-0.03%) |
Jun 26, 2003 | 15.89 | 16.31 | 15.74 | 16.13 | 390,694 | +0.39(+2.45%) |
Jun 25, 2003 | 15.71 | 16.07 | 15.71 | 15.74 | 257,400 | +0.00(+0.01%) |
Jun 24, 2003 | 15.70 | 15.94 | 15.69 | 15.74 | 456,079 | +0.00(+0.00%) |
Jun 23, 2003 | 15.84 | 15.89 | 15.62 | 15.74 | 355,569 | -0.08(-0.53%) |
Jun 20, 2003 | 15.88 | 16.17 | 15.79 | 15.82 | 621,075 | -0.12(-0.73%) |
Jun 19, 2003 | 16.27 | 16.49 | 15.91 | 15.94 | 574,242 | -0.33(-2.05%) |
Jun 18, 2003 | 16.38 | 16.60 | 16.22 | 16.27 | 255,239 | -0.16(-0.95%) |
Jun 17, 2003 | 16.52 | 16.65 | 16.27 | 16.43 | 499,490 | -0.07(-0.44%) |
Jun 16, 2003 | 16.32 | 16.57 | 16.27 | 16.50 | 316,842 | +0.22(+1.33%) |
Jun 13, 2003 | 16.54 | 16.63 | 16.27 | 16.28 | 159,591 | -0.29(-1.78%) |
Jun 12, 2003 | 16.47 | 16.64 | 16.38 | 16.58 | 141,759 | +0.12(+0.71%) |
Jun 11, 2003 | 16.27 | 16.46 | 16.16 | 16.46 | 132,032 | +0.06(+0.37%) |
Jun 10, 2003 | 16.39 | 16.49 | 16.18 | 16.40 | 515,341 | +0.09(+0.58%) |
Jun 09, 2003 | 16.61 | 16.67 | 16.15 | 16.31 | 344,581 | -0.35(-2.10%) |
Jun 06, 2003 | 17.12 | 17.17 | 16.63 | 16.66 | 187,871 | -0.41(-2.41%) |
Jun 05, 2003 | 16.94 | 17.07 | 16.92 | 17.07 | 160,312 | +0.11(+0.62%) |
Jun 04, 2003 | 16.92 | 17.04 | 16.80 | 16.96 | 128,069 | +0.09(+0.56%) |
Jun 03, 2003 | 16.66 | 16.90 | 16.66 | 16.87 | 92,945 | +0.13(+0.76%) |