Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2003 | 19.41 | 19.84 | 19.40 | 19.45 | 713,740 | +0.14(+0.73%) |
Jul 30, 2003 | 19.34 | 19.41 | 19.07 | 19.31 | 608,255 | +0.07(+0.38%) |
Jul 29, 2003 | 19.31 | 19.38 | 19.09 | 19.24 | 586,292 | +0.09(+0.45%) |
Jul 28, 2003 | 19.01 | 19.34 | 18.99 | 19.15 | 575,534 | +0.04(+0.21%) |
Jul 25, 2003 | 18.55 | 19.19 | 18.55 | 19.11 | 806,973 | +0.39(+2.11%) |
Jul 24, 2003 | 18.75 | 19.18 | 18.59 | 18.71 | 1,264,174 | +0.11(+0.61%) |
Jul 23, 2003 | 18.32 | 18.84 | 18.24 | 18.60 | 1,404,770 | +0.80(+4.47%) |
Jul 22, 2003 | 17.64 | 17.98 | 17.56 | 17.80 | 517,562 | +0.23(+1.33%) |
Jul 21, 2003 | 17.70 | 17.73 | 17.48 | 17.57 | 346,037 | -0.21(-1.17%) |
Jul 18, 2003 | 17.37 | 17.78 | 17.37 | 17.78 | 548,491 | +0.40(+2.31%) |
Jul 17, 2003 | 17.39 | 17.47 | 17.29 | 17.37 | 380,701 | -0.10(-0.57%) |
Jul 16, 2003 | 17.27 | 17.67 | 17.20 | 17.48 | 649,194 | +0.20(+1.16%) |
Jul 15, 2003 | 17.37 | 17.54 | 17.25 | 17.27 | 298,524 | -0.05(-0.27%) |
Jul 14, 2003 | 17.20 | 17.70 | 17.20 | 17.32 | 431,202 | +0.23(+1.33%) |
Jul 11, 2003 | 16.73 | 17.11 | 16.73 | 17.09 | 394,297 | +0.33(+1.96%) |
Jul 10, 2003 | 17.01 | 17.05 | 16.70 | 16.77 | 348,876 | -0.41(-2.38%) |
Jul 09, 2003 | 17.02 | 17.33 | 16.95 | 17.17 | 467,659 | +0.16(+0.94%) |
Jul 08, 2003 | 17.20 | 17.23 | 16.89 | 17.01 | 706,419 | +0.11(+0.67%) |
Jul 07, 2003 | 16.69 | 16.95 | 16.69 | 16.90 | 371,288 | +0.17(+1.04%) |
Jul 03, 2003 | 16.78 | 16.85 | 16.60 | 16.73 | 311,972 | -0.05(-0.32%) |
Jul 02, 2003 | 16.67 | 16.85 | 16.63 | 16.78 | 517,413 | +0.05(+0.28%) |
Jul 01, 2003 | 16.07 | 16.83 | 15.46 | 16.73 | 2,266,727 | -0.41(-2.42%) |
Jun 30, 2003 | 17.17 | 17.39 | 17.11 | 17.15 | 398,033 | +0.23(+1.34%) |
Jun 27, 2003 | 16.90 | 17.21 | 16.56 | 16.92 | 431,949 | -0.03(-0.20%) |
Jun 26, 2003 | 16.75 | 17.09 | 16.75 | 16.95 | 321,683 | +0.15(+0.88%) |
Jun 25, 2003 | 17.08 | 17.29 | 16.80 | 16.81 | 474,233 | -0.44(-2.56%) |
Jun 24, 2003 | 17.30 | 17.50 | 17.19 | 17.25 | 409,388 | +0.11(+0.66%) |
Jun 23, 2003 | 17.20 | 17.33 | 17.00 | 17.13 | 385,930 | -0.31(-1.77%) |
Jun 20, 2003 | 17.60 | 17.64 | 17.44 | 17.44 | 388,769 | -0.03(-0.15%) |
Jun 19, 2003 | 17.70 | 17.77 | 17.41 | 17.47 | 310,179 | -0.18(-1.02%) |
Jun 18, 2003 | 17.87 | 17.87 | 17.60 | 17.65 | 297,030 | -0.15(-0.83%) |
Jun 17, 2003 | 18.00 | 18.00 | 17.72 | 17.80 | 316,006 | -0.17(-0.97%) |
Jun 16, 2003 | 17.84 | 17.98 | 17.76 | 17.97 | 348,876 | +0.29(+1.63%) |
Jun 13, 2003 | 17.92 | 17.96 | 17.68 | 17.68 | 448,982 | -0.23(-1.31%) |
Jun 12, 2003 | 17.90 | 17.99 | 17.76 | 17.92 | 314,063 | +0.01(+0.04%) |
Jun 11, 2003 | 17.94 | 17.94 | 17.78 | 17.91 | 453,166 | +0.13(+0.75%) |
Jun 10, 2003 | 17.77 | 17.90 | 17.70 | 17.78 | 361,277 | +0.09(+0.49%) |
Jun 09, 2003 | 17.90 | 17.90 | 17.58 | 17.69 | 373,380 | -0.23(-1.27%) |
Jun 06, 2003 | 17.92 | 18.16 | 17.82 | 17.92 | 842,981 | +0.05(+0.26%) |
Jun 05, 2003 | 18.07 | 18.07 | 17.65 | 17.87 | 640,080 | -0.43(-2.34%) |
Jun 04, 2003 | 17.70 | 18.30 | 17.65 | 18.30 | 476,325 | +0.53(+2.98%) |
Jun 03, 2003 | 17.87 | 17.96 | 17.59 | 17.77 | 410,434 | -0.06(-0.34%) |
Jun 02, 2003 | 17.80 | 18.10 | 17.74 | 17.83 | 476,773 | +0.05(+0.30%) |
May 30, 2003 | 17.28 | 17.78 | 17.23 | 17.78 | 483,945 | +0.56(+3.27%) |
May 29, 2003 | 17.37 | 17.51 | 17.11 | 17.21 | 352,910 | -0.05(-0.31%) |
May 28, 2003 | 17.37 | 17.37 | 17.00 | 17.27 | 511,287 | +0.10(+0.58%) |
May 27, 2003 | 16.87 | 17.21 | 16.83 | 17.17 | 392,505 | +0.13(+0.79%) |
May 23, 2003 | 16.97 | 17.07 | 16.75 | 17.03 | 310,477 | +0.15(+0.87%) |
May 22, 2003 | 16.97 | 16.97 | 16.79 | 16.89 | 348,428 | +0.01(+0.08%) |
May 21, 2003 | 16.83 | 16.94 | 16.75 | 16.87 | 396,389 | -0.01(-0.04%) |
May 20, 2003 | 17.03 | 17.05 | 16.83 | 16.88 | 589,131 | -0.23(-1.37%) |
May 19, 2003 | 17.41 | 17.43 | 16.99 | 17.11 | 731,371 | -0.47(-2.66%) |
May 16, 2003 | 17.37 | 17.58 | 17.27 | 17.58 | 637,241 | +0.05(+0.31%) |
May 15, 2003 | 17.33 | 17.53 | 17.21 | 17.53 | 702,534 | +0.19(+1.12%) |
May 14, 2003 | 17.48 | 17.48 | 17.18 | 17.33 | 402,216 | -0.14(-0.80%) |
May 13, 2003 | 17.21 | 17.57 | 17.18 | 17.48 | 726,739 | +0.26(+1.52%) |
May 12, 2003 | 17.17 | 17.32 | 17.09 | 17.21 | 670,859 | -0.10(-0.58%) |
May 09, 2003 | 16.92 | 17.33 | 16.87 | 17.31 | 808,318 | +0.39(+2.33%) |
May 08, 2003 | 16.95 | 17.00 | 16.73 | 16.92 | 632,908 | -0.19(-1.13%) |
May 07, 2003 | 17.01 | 17.23 | 16.83 | 17.11 | 1,258,048 | +0.21(+1.23%) |
May 06, 2003 | 16.86 | 17.21 | 16.73 | 16.91 | 678,628 | +0.05(+0.28%) |
May 05, 2003 | 16.61 | 16.87 | 16.48 | 16.86 | 752,288 | +0.15(+0.92%) |
May 02, 2003 | 16.24 | 16.73 | 16.24 | 16.71 | 563,731 | +0.29(+1.79%) |