Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2003 | 18.85 | 19.35 | 18.84 | 19.15 | 27,400 | +0.33(+1.75%) |
Jul 30, 2003 | 18.65 | 19.00 | 18.33 | 18.82 | 40,700 | +0.27(+1.46%) |
Jul 29, 2003 | 18.65 | 18.98 | 18.37 | 18.55 | 20,900 | +0.00(+0.00%) |
Jul 28, 2003 | 18.78 | 19.35 | 18.55 | 18.55 | 31,100 | -0.23(-1.22%) |
Jul 25, 2003 | 18.35 | 19.03 | 18.30 | 18.78 | 39,300 | +0.41(+2.23%) |
Jul 24, 2003 | 18.82 | 19.06 | 18.34 | 18.37 | 31,500 | -0.30(-1.61%) |
Jul 23, 2003 | 18.37 | 18.85 | 18.35 | 18.67 | 19,800 | +0.30(+1.63%) |
Jul 22, 2003 | 18.35 | 18.56 | 18.25 | 18.37 | 26,500 | +0.11(+0.60%) |
Jul 21, 2003 | 18.40 | 18.50 | 18.04 | 18.26 | 33,900 | -0.24(-1.30%) |
Jul 18, 2003 | 18.06 | 18.50 | 17.90 | 18.50 | 32,700 | +0.35(+1.93%) |
Jul 17, 2003 | 18.82 | 18.87 | 18.15 | 18.15 | 32,700 | -0.87(-4.57%) |
Jul 16, 2003 | 18.85 | 19.15 | 18.59 | 19.02 | 22,200 | +0.22(+1.17%) |
Jul 15, 2003 | 18.70 | 18.86 | 18.37 | 18.80 | 62,900 | +0.30(+1.62%) |
Jul 14, 2003 | 18.20 | 18.65 | 18.16 | 18.50 | 39,100 | +0.35(+1.93%) |
Jul 11, 2003 | 18.20 | 18.47 | 17.88 | 18.15 | 29,400 | +0.03(+0.17%) |
Jul 10, 2003 | 18.45 | 18.58 | 17.80 | 18.12 | 46,800 | -0.53(-2.84%) |
Jul 09, 2003 | 17.90 | 18.67 | 17.75 | 18.65 | 94,900 | +0.65(+3.61%) |
Jul 08, 2003 | 17.34 | 18.00 | 17.27 | 18.00 | 92,000 | +0.65(+3.75%) |
Jul 07, 2003 | 18.00 | 18.00 | 17.35 | 17.35 | 58,200 | -0.58(-3.23%) |
Jul 03, 2003 | 17.95 | 18.10 | 17.75 | 17.93 | 31,400 | -0.07(-0.39%) |
Jul 02, 2003 | 17.28 | 18.00 | 17.05 | 18.00 | 70,000 | +0.77(+4.47%) |
Jul 01, 2003 | 17.41 | 17.46 | 17.06 | 17.23 | 88,200 | -0.18(-1.03%) |
Jun 30, 2003 | 18.00 | 18.15 | 17.41 | 17.41 | 83,800 | -0.54(-3.01%) |
Jun 27, 2003 | 17.90 | 18.25 | 17.73 | 17.95 | 57,500 | +0.10(+0.56%) |
Jun 26, 2003 | 18.00 | 18.12 | 17.81 | 17.85 | 76,600 | -0.18(-1.00%) |
Jun 25, 2003 | 18.00 | 18.15 | 17.95 | 18.03 | 78,500 | +0.03(+0.17%) |
Jun 24, 2003 | 18.35 | 18.50 | 17.90 | 18.00 | 78,300 | -0.43(-2.33%) |
Jun 23, 2003 | 18.90 | 18.95 | 18.37 | 18.43 | 37,200 | -0.57(-3.00%) |
Jun 20, 2003 | 19.10 | 19.16 | 18.90 | 19.00 | 45,000 | +0.00(+0.00%) |
Jun 19, 2003 | 19.15 | 19.25 | 18.95 | 19.00 | 50,400 | -0.20(-1.04%) |
Jun 18, 2003 | 19.15 | 19.24 | 18.95 | 19.20 | 35,500 | +0.03(+0.16%) |
Jun 17, 2003 | 19.20 | 19.30 | 18.98 | 19.17 | 39,500 | +0.01(+0.05%) |
Jun 16, 2003 | 19.00 | 19.21 | 18.80 | 19.16 | 51,500 | +0.16(+0.84%) |
Jun 13, 2003 | 18.70 | 19.10 | 18.64 | 19.00 | 55,900 | +0.50(+2.70%) |
Jun 12, 2003 | 19.00 | 19.08 | 18.39 | 18.50 | 46,200 | -0.49(-2.58%) |
Jun 11, 2003 | 18.17 | 18.99 | 18.00 | 18.99 | 67,800 | +0.69(+3.77%) |
Jun 10, 2003 | 17.90 | 18.30 | 17.89 | 18.30 | 53,700 | +0.40(+2.23%) |
Jun 09, 2003 | 18.00 | 18.32 | 17.87 | 17.90 | 40,200 | -0.44(-2.40%) |
Jun 06, 2003 | 18.55 | 19.00 | 18.34 | 18.34 | 57,600 | -0.06(-0.33%) |
Jun 05, 2003 | 18.05 | 18.70 | 18.05 | 18.40 | 76,900 | +0.40(+2.22%) |
Jun 04, 2003 | 17.75 | 18.15 | 17.75 | 18.00 | 75,900 | +0.25(+1.41%) |
Jun 03, 2003 | 17.16 | 17.75 | 17.00 | 17.75 | 169,800 | +0.49(+2.84%) |
Jun 02, 2003 | 18.05 | 18.10 | 17.25 | 17.26 | 44,600 | -0.59(-3.31%) |
May 30, 2003 | 17.75 | 18.20 | 17.40 | 17.85 | 109,300 | +0.85(+5.00%) |
May 29, 2003 | 16.72 | 17.05 | 16.72 | 17.00 | 63,000 | +0.38(+2.29%) |
May 28, 2003 | 16.55 | 17.00 | 16.40 | 16.62 | 52,600 | +0.17(+1.03%) |
May 27, 2003 | 16.25 | 16.64 | 16.17 | 16.45 | 44,500 | +0.30(+1.86%) |
May 23, 2003 | 16.15 | 16.43 | 15.94 | 16.15 | 33,400 | +0.04(+0.25%) |
May 22, 2003 | 16.30 | 16.35 | 15.80 | 16.11 | 75,400 | -0.09(-0.56%) |
May 21, 2003 | 16.40 | 16.40 | 15.95 | 16.20 | 39,100 | -0.20(-1.22%) |
May 20, 2003 | 16.25 | 16.50 | 16.22 | 16.40 | 39,000 | +0.13(+0.80%) |
May 19, 2003 | 16.70 | 16.85 | 16.27 | 16.27 | 68,700 | -0.23(-1.39%) |
May 16, 2003 | 16.95 | 17.25 | 16.50 | 16.50 | 69,500 | -0.55(-3.23%) |
May 15, 2003 | 17.50 | 17.55 | 16.79 | 17.05 | 94,100 | -0.26(-1.50%) |
May 14, 2003 | 17.10 | 17.43 | 16.97 | 17.31 | 48,200 | +0.30(+1.76%) |
May 13, 2003 | 16.95 | 17.22 | 16.90 | 17.01 | 80,400 | +0.03(+0.18%) |
May 12, 2003 | 17.22 | 17.24 | 16.90 | 16.98 | 78,300 | -0.24(-1.39%) |
May 09, 2003 | 16.85 | 17.22 | 16.85 | 17.22 | 58,300 | +0.37(+2.20%) |
May 08, 2003 | 16.76 | 17.00 | 16.70 | 16.85 | 58,700 | -0.01(-0.06%) |
May 07, 2003 | 16.90 | 16.93 | 16.06 | 16.86 | 103,800 | -0.29(-1.69%) |
May 06, 2003 | 16.90 | 17.25 | 16.89 | 17.15 | 99,200 | +0.07(+0.41%) |
May 05, 2003 | 17.15 | 17.50 | 16.80 | 17.08 | 87,400 | -1.02(-5.64%) |
May 02, 2003 | 17.50 | 18.10 | 17.50 | 18.10 | 24,100 | +0.60(+3.43%) |