Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2003 | 19.44 | 19.55 | 19.39 | 19.51 | 56,444 | +0.14(+0.73%) |
Jul 30, 2003 | 19.39 | 19.49 | 19.32 | 19.37 | 51,740 | +0.10(+0.53%) |
Jul 29, 2003 | 18.82 | 19.27 | 18.81 | 19.27 | 55,421 | +0.48(+2.55%) |
Jul 28, 2003 | 19.00 | 19.02 | 18.75 | 18.79 | 74,440 | -0.16(-0.85%) |
Jul 25, 2003 | 18.83 | 18.95 | 18.68 | 18.95 | 66,260 | +0.10(+0.52%) |
Jul 24, 2003 | 18.90 | 19.07 | 18.85 | 18.85 | 83,234 | -0.22(-1.15%) |
Jul 23, 2003 | 19.09 | 19.11 | 19.02 | 19.07 | 53,989 | -0.07(-0.38%) |
Jul 22, 2003 | 19.56 | 19.56 | 19.07 | 19.14 | 127,612 | -0.41(-2.08%) |
Jul 21, 2003 | 19.51 | 19.55 | 19.44 | 19.55 | 43,764 | +0.06(+0.30%) |
Jul 18, 2003 | 19.51 | 19.55 | 19.46 | 19.49 | 60,943 | -0.09(-0.47%) |
Jul 17, 2003 | 19.34 | 19.61 | 19.22 | 19.58 | 89,983 | +0.27(+1.39%) |
Jul 16, 2003 | 19.53 | 19.56 | 19.31 | 19.31 | 65,237 | -0.15(-0.78%) |
Jul 15, 2003 | 19.46 | 19.55 | 19.43 | 19.47 | 48,672 | +0.05(+0.28%) |
Jul 14, 2003 | 19.43 | 19.54 | 19.40 | 19.41 | 63,806 | +0.00(+0.03%) |
Jul 11, 2003 | 19.12 | 19.41 | 19.12 | 19.41 | 41,515 | +0.35(+1.82%) |
Jul 10, 2003 | 18.92 | 19.09 | 18.92 | 19.06 | 50,717 | +0.16(+0.85%) |
Jul 09, 2003 | 19.09 | 19.09 | 18.90 | 18.90 | 69,532 | -0.13(-0.69%) |
Jul 08, 2003 | 19.27 | 19.27 | 18.87 | 19.03 | 105,934 | -0.17(-0.87%) |
Jul 07, 2003 | 19.56 | 19.56 | 19.17 | 19.20 | 98,163 | -0.30(-1.53%) |
Jul 03, 2003 | 19.48 | 19.53 | 19.47 | 19.50 | 32,925 | +0.04(+0.23%) |
Jul 02, 2003 | 19.27 | 19.47 | 19.24 | 19.45 | 35,379 | +0.21(+1.07%) |
Jul 01, 2003 | 19.19 | 19.25 | 19.17 | 19.25 | 47,650 | +0.05(+0.25%) |
Jun 30, 2003 | 19.19 | 19.29 | 19.10 | 19.20 | 61,352 | -0.04(-0.23%) |
Jun 27, 2003 | 19.07 | 19.24 | 18.97 | 19.24 | 58,284 | +0.29(+1.55%) |
Jun 26, 2003 | 18.90 | 19.14 | 18.90 | 18.95 | 89,778 | +0.02(+0.13%) |
Jun 25, 2003 | 18.91 | 18.92 | 18.83 | 18.92 | 47,036 | +0.09(+0.47%) |
Jun 24, 2003 | 19.17 | 19.17 | 18.83 | 18.84 | 57,057 | -0.38(-1.98%) |
Jun 23, 2003 | 19.14 | 19.22 | 18.95 | 19.22 | 106,752 | +0.12(+0.64%) |
Jun 20, 2003 | 18.58 | 19.14 | 18.52 | 19.09 | 122,704 | +0.64(+3.44%) |
Jun 19, 2003 | 18.57 | 18.64 | 18.35 | 18.46 | 124,340 | -0.15(-0.81%) |
Jun 18, 2003 | 18.81 | 18.84 | 18.58 | 18.61 | 122,704 | -0.15(-0.81%) |
Jun 17, 2003 | 19.01 | 19.06 | 18.75 | 18.76 | 158,902 | -0.14(-0.72%) |
Jun 16, 2003 | 18.90 | 18.91 | 18.74 | 18.90 | 78,121 | +0.07(+0.39%) |
Jun 13, 2003 | 18.83 | 18.87 | 18.70 | 18.83 | 67,896 | -0.04(-0.23%) |
Jun 12, 2003 | 19.06 | 19.07 | 18.73 | 18.87 | 67,487 | -0.16(-0.85%) |
Jun 11, 2003 | 18.88 | 19.07 | 18.88 | 19.03 | 70,350 | +0.10(+0.54%) |
Jun 10, 2003 | 18.75 | 18.97 | 18.75 | 18.93 | 66,873 | +0.20(+1.04%) |
Jun 09, 2003 | 18.65 | 18.82 | 18.61 | 18.73 | 57,875 | +0.13(+0.71%) |
Jun 06, 2003 | 18.79 | 18.82 | 18.60 | 18.60 | 59,716 | -0.19(-1.01%) |
Jun 05, 2003 | 18.63 | 18.82 | 18.56 | 18.79 | 129,862 | +0.19(+1.00%) |
Jun 04, 2003 | 18.75 | 18.75 | 18.58 | 18.61 | 113,092 | -0.04(-0.21%) |
Jun 03, 2003 | 18.74 | 18.74 | 18.44 | 18.64 | 83,848 | -0.03(-0.18%) |
Jun 02, 2003 | 18.58 | 18.80 | 18.51 | 18.68 | 136,406 | +0.38(+2.06%) |
May 30, 2003 | 18.26 | 18.34 | 18.25 | 18.30 | 66,669 | +0.09(+0.51%) |
May 29, 2003 | 18.26 | 18.34 | 18.14 | 18.21 | 107,161 | +0.01(+0.05%) |
May 28, 2003 | 18.46 | 18.46 | 18.14 | 18.20 | 68,305 | -0.26(-1.40%) |
May 27, 2003 | 18.41 | 18.59 | 18.41 | 18.46 | 105,321 | +0.15(+0.80%) |
May 23, 2003 | 18.24 | 18.34 | 17.99 | 18.31 | 101,844 | +0.14(+0.78%) |
May 22, 2003 | 18.03 | 18.24 | 18.03 | 18.17 | 96,323 | +0.26(+1.45%) |
May 21, 2003 | 18.00 | 18.05 | 17.73 | 17.91 | 102,049 | +0.03(+0.19%) |
May 20, 2003 | 17.99 | 18.04 | 17.77 | 17.88 | 121,681 | -0.07(-0.38%) |
May 19, 2003 | 18.09 | 18.19 | 17.95 | 17.95 | 158,697 | -0.12(-0.68%) |
May 16, 2003 | 17.66 | 18.07 | 17.66 | 18.07 | 142,746 | +0.37(+2.07%) |
May 15, 2003 | 17.69 | 17.70 | 17.55 | 17.70 | 100,004 | +0.01(+0.06%) |
May 14, 2003 | 17.67 | 17.71 | 17.53 | 17.69 | 114,933 | +0.04(+0.22%) |
May 13, 2003 | 17.58 | 17.71 | 17.58 | 17.65 | 98,777 | +0.05(+0.28%) |
May 12, 2003 | 17.55 | 17.63 | 17.53 | 17.60 | 90,187 | +0.11(+0.62%) |
May 09, 2003 | 17.57 | 17.61 | 17.43 | 17.50 | 80,780 | -0.06(-0.33%) |
May 08, 2003 | 17.40 | 17.57 | 17.31 | 17.55 | 97,550 | +0.23(+1.33%) |
May 07, 2003 | 17.14 | 17.32 | 17.14 | 17.32 | 70,759 | +0.01(+0.08%) |
May 06, 2003 | 17.36 | 17.39 | 17.23 | 17.31 | 82,007 | -0.05(-0.31%) |
May 05, 2003 | 17.55 | 19.00 | 17.36 | 17.36 | 93,459 | -0.13(-0.73%) |
May 02, 2003 | 17.41 | 17.57 | 17.31 | 17.49 | 128,839 | -0.17(-0.94%) |