Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2003 | 19.92 | 20.82 | 19.92 | 20.52 | 18,078 | +0.23(+1.12%) |
Jul 30, 2003 | 20.31 | 21.05 | 20.06 | 20.29 | 31,114 | -0.36(-1.73%) |
Jul 29, 2003 | 19.52 | 20.90 | 19.31 | 20.65 | 56,325 | +1.25(+6.46%) |
Jul 28, 2003 | 17.93 | 19.49 | 17.93 | 19.39 | 38,124 | +1.18(+6.47%) |
Jul 25, 2003 | 18.42 | 18.42 | 18.05 | 18.21 | 17,217 | -0.07(-0.36%) |
Jul 24, 2003 | 17.73 | 18.42 | 17.71 | 18.28 | 15,249 | +0.96(+5.54%) |
Jul 23, 2003 | 17.41 | 17.80 | 17.32 | 17.32 | 9,100 | -0.28(-1.57%) |
Jul 22, 2003 | 17.72 | 18.21 | 17.17 | 17.60 | 10,822 | -0.18(-1.01%) |
Jul 21, 2003 | 17.93 | 18.26 | 17.77 | 17.77 | 11,314 | -0.59(-3.23%) |
Jul 18, 2003 | 18.70 | 18.70 | 17.98 | 18.37 | 14,880 | -0.37(-2.00%) |
Jul 17, 2003 | 19.46 | 19.46 | 18.74 | 18.74 | 12,544 | -0.77(-3.96%) |
Jul 16, 2003 | 19.24 | 19.72 | 19.21 | 19.52 | 6,763 | -0.08(-0.41%) |
Jul 15, 2003 | 19.45 | 19.60 | 19.22 | 19.60 | 7,870 | -0.15(-0.78%) |
Jul 14, 2003 | 20.31 | 20.33 | 19.52 | 19.75 | 18,816 | -0.10(-0.49%) |
Jul 11, 2003 | 19.70 | 20.00 | 19.11 | 19.85 | 10,699 | -0.14(-0.69%) |
Jul 10, 2003 | 19.75 | 20.15 | 19.55 | 19.99 | 12,298 | -0.13(-0.65%) |
Jul 09, 2003 | 20.17 | 20.32 | 19.95 | 20.12 | 36,033 | -0.01(-0.04%) |
Jul 08, 2003 | 19.39 | 20.12 | 19.02 | 20.12 | 19,554 | +0.72(+3.73%) |
Jul 07, 2003 | 19.67 | 19.84 | 18.77 | 19.40 | 20,783 | -0.09(-0.46%) |
Jul 03, 2003 | 20.19 | 20.65 | 19.15 | 19.49 | 13,527 | -0.77(-3.81%) |
Jul 02, 2003 | 19.52 | 20.27 | 19.12 | 20.26 | 23,735 | +0.85(+4.36%) |
Jul 01, 2003 | 18.86 | 19.52 | 18.42 | 19.42 | 20,046 | +0.99(+5.38%) |
Jun 30, 2003 | 18.28 | 19.43 | 18.28 | 18.43 | 48,454 | +0.05(+0.27%) |
Jun 27, 2003 | 18.76 | 19.13 | 18.38 | 18.38 | 12,175 | -0.79(-4.12%) |
Jun 26, 2003 | 18.25 | 19.35 | 18.17 | 19.17 | 16,233 | +0.96(+5.27%) |
Jun 25, 2003 | 18.55 | 19.07 | 17.96 | 18.21 | 20,537 | -0.19(-1.02%) |
Jun 24, 2003 | 17.94 | 18.54 | 17.80 | 18.39 | 13,650 | +0.46(+2.59%) |
Jun 23, 2003 | 18.25 | 18.86 | 17.80 | 17.93 | 52,144 | -0.57(-3.08%) |
Jun 20, 2003 | 17.66 | 18.69 | 17.53 | 18.50 | 24,473 | +0.93(+5.32%) |
Jun 19, 2003 | 17.89 | 18.08 | 17.56 | 17.56 | 11,929 | -0.10(-0.59%) |
Jun 18, 2003 | 18.17 | 18.29 | 17.66 | 17.67 | 15,987 | -0.62(-3.38%) |
Jun 17, 2003 | 17.21 | 18.30 | 17.21 | 18.29 | 18,570 | +0.81(+4.65%) |
Jun 16, 2003 | 16.96 | 17.48 | 16.74 | 17.47 | 23,612 | +0.73(+4.37%) |
Jun 13, 2003 | 16.30 | 17.06 | 16.30 | 16.74 | 21,521 | -0.33(-1.95%) |
Jun 12, 2003 | 17.16 | 17.21 | 16.86 | 17.08 | 10,453 | -0.01(-0.05%) |
Jun 11, 2003 | 17.05 | 17.16 | 16.69 | 17.08 | 26,441 | +0.02(+0.14%) |
Jun 10, 2003 | 16.46 | 17.06 | 16.27 | 17.06 | 14,019 | +0.70(+4.27%) |
Jun 09, 2003 | 16.83 | 16.64 | 16.17 | 16.36 | 12,790 | -0.47(-2.80%) |
Jun 06, 2003 | 16.55 | 17.07 | 16.53 | 16.83 | 38,370 | +0.29(+1.77%) |
Jun 05, 2003 | 16.59 | 16.59 | 16.27 | 16.54 | 5,042 | +0.02(+0.10%) |
Jun 04, 2003 | 16.48 | 16.69 | 16.12 | 16.52 | 29,146 | -0.07(-0.39%) |
Jun 03, 2003 | 16.17 | 16.77 | 16.08 | 16.59 | 11,068 | +0.04(+0.25%) |
Jun 02, 2003 | 15.45 | 16.59 | 15.45 | 16.55 | 10,453 | +0.04(+0.25%) |
May 30, 2003 | 16.18 | 16.51 | 15.41 | 16.51 | 23,243 | +0.33(+2.01%) |
May 29, 2003 | 15.94 | 16.18 | 15.77 | 16.18 | 7,378 | +0.45(+2.84%) |
May 28, 2003 | 15.57 | 15.86 | 15.54 | 15.73 | 17,586 | +0.22(+1.42%) |
May 27, 2003 | 15.34 | 15.55 | 15.16 | 15.51 | 5,903 | +0.37(+2.42%) |
May 23, 2003 | 15.25 | 15.42 | 15.10 | 15.15 | 6,886 | -0.27(-1.74%) |
May 22, 2003 | 15.07 | 15.42 | 14.99 | 15.42 | 8,977 | +0.18(+1.17%) |
May 21, 2003 | 14.96 | 15.24 | 14.96 | 15.24 | 7,993 | +0.03(+0.21%) |
May 20, 2003 | 15.18 | 15.24 | 14.97 | 15.21 | 18,324 | +0.16(+1.08%) |
May 19, 2003 | 14.86 | 15.18 | 14.86 | 15.04 | 24,227 | +0.27(+1.82%) |
May 16, 2003 | 15.25 | 15.58 | 14.77 | 14.77 | 40,214 | -0.61(-3.96%) |
May 15, 2003 | 16.12 | 16.14 | 15.38 | 15.38 | 76,863 | -0.15(-0.94%) |
May 14, 2003 | 16.75 | 16.75 | 15.53 | 15.53 | 15,249 | -0.72(-4.45%) |
May 13, 2003 | 16.21 | 16.49 | 16.09 | 16.25 | 6,518 | +0.03(+0.20%) |
May 12, 2003 | 16.38 | 16.85 | 15.86 | 16.22 | 39,723 | -0.06(-0.35%) |
May 09, 2003 | 15.90 | 16.28 | 15.82 | 16.28 | 12,667 | +0.38(+2.40%) |
May 08, 2003 | 16.01 | 16.19 | 15.90 | 15.90 | 10,453 | -0.44(-2.69%) |
May 07, 2003 | 16.30 | 16.64 | 15.90 | 16.34 | 22,259 | +0.15(+0.95%) |
May 06, 2003 | 15.74 | 16.30 | 15.74 | 16.18 | 81,905 | +0.14(+0.86%) |
May 05, 2003 | 15.99 | 16.04 | 15.81 | 16.04 | 18,693 | -0.01(-0.05%) |
May 02, 2003 | 15.85 | 16.05 | 15.77 | 16.05 | 18,078 | +0.21(+1.34%) |