Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2003 | 18.34 | 18.42 | 18.20 | 18.33 | 192,305 | +0.05(+0.29%) |
Jul 30, 2003 | 18.11 | 18.33 | 18.04 | 18.28 | 243,378 | +0.21(+1.18%) |
Jul 29, 2003 | 17.94 | 18.07 | 17.85 | 18.06 | 200,122 | +0.19(+1.06%) |
Jul 28, 2003 | 18.07 | 18.07 | 17.87 | 17.87 | 246,505 | -0.14(-0.79%) |
Jul 25, 2003 | 17.91 | 18.02 | 17.86 | 18.02 | 151,134 | +0.13(+0.74%) |
Jul 24, 2003 | 17.81 | 17.90 | 17.81 | 17.88 | 174,065 | +0.11(+0.60%) |
Jul 23, 2003 | 17.75 | 18.13 | 17.65 | 17.78 | 194,911 | +0.01(+0.03%) |
Jul 22, 2003 | 17.81 | 17.86 | 17.76 | 17.77 | 425,260 | +0.05(+0.29%) |
Jul 21, 2003 | 17.83 | 17.84 | 17.61 | 17.72 | 309,043 | -0.08(-0.44%) |
Jul 18, 2003 | 17.80 | 17.81 | 17.70 | 17.80 | 255,886 | +0.12(+0.65%) |
Jul 17, 2003 | 17.84 | 17.85 | 17.58 | 17.68 | 514,377 | -0.22(-1.22%) |
Jul 16, 2003 | 17.96 | 18.03 | 17.81 | 17.90 | 355,947 | +0.02(+0.11%) |
Jul 15, 2003 | 17.93 | 17.96 | 17.85 | 17.88 | 249,111 | +0.00(+0.00%) |
Jul 14, 2003 | 17.89 | 17.98 | 17.85 | 17.88 | 335,101 | +0.14(+0.81%) |
Jul 11, 2003 | 17.67 | 17.80 | 17.66 | 17.74 | 137,584 | +0.15(+0.86%) |
Jul 10, 2003 | 17.85 | 17.85 | 17.50 | 17.59 | 490,404 | -0.27(-1.50%) |
Jul 09, 2003 | 18.00 | 18.00 | 17.75 | 17.85 | 239,730 | -0.12(-0.65%) |
Jul 08, 2003 | 17.98 | 17.99 | 17.90 | 17.97 | 438,289 | +0.01(+0.04%) |
Jul 07, 2003 | 17.85 | 17.98 | 17.85 | 17.96 | 393,991 | +0.16(+0.89%) |
Jul 03, 2003 | 17.70 | 17.81 | 17.64 | 17.80 | 115,174 | +0.12(+0.69%) |
Jul 02, 2003 | 17.52 | 17.68 | 17.46 | 17.68 | 408,583 | +0.23(+1.34%) |
Jul 01, 2003 | 17.29 | 17.45 | 17.15 | 17.45 | 923,482 | +0.23(+1.32%) |
Jun 30, 2003 | 17.40 | 17.40 | 17.14 | 17.22 | 690,006 | -0.10(-0.59%) |
Jun 27, 2003 | 17.34 | 17.41 | 17.26 | 17.32 | 265,266 | +0.08(+0.47%) |
Jun 26, 2003 | 17.14 | 17.30 | 17.06 | 17.24 | 1,122,042 | +0.17(+0.98%) |
Jun 25, 2003 | 16.92 | 17.12 | 16.92 | 17.08 | 438,289 | +0.10(+0.58%) |
Jun 24, 2003 | 16.84 | 16.98 | 16.74 | 16.98 | 390,864 | +0.07(+0.44%) |
Jun 23, 2003 | 17.05 | 17.08 | 16.85 | 16.90 | 280,901 | -0.16(-0.93%) |
Jun 20, 2003 | 17.15 | 17.16 | 17.06 | 17.06 | 303,310 | -0.01(-0.07%) |
Jun 19, 2003 | 17.20 | 17.22 | 17.01 | 17.07 | 139,147 | -0.01(-0.07%) |
Jun 18, 2003 | 17.22 | 17.22 | 16.98 | 17.09 | 163,120 | -0.16(-0.96%) |
Jun 17, 2003 | 17.52 | 17.53 | 17.25 | 17.25 | 187,615 | -0.15(-0.88%) |
Jun 16, 2003 | 17.39 | 17.47 | 17.34 | 17.40 | 303,310 | -0.15(-0.85%) |
Jun 13, 2003 | 17.76 | 17.77 | 17.44 | 17.55 | 611,833 | -0.27(-1.51%) |
Jun 12, 2003 | 18.08 | 18.09 | 17.70 | 17.82 | 616,002 | -0.21(-1.19%) |
Jun 11, 2003 | 17.83 | 18.04 | 17.83 | 18.04 | 249,632 | +0.15(+0.86%) |
Jun 10, 2003 | 17.66 | 17.88 | 17.66 | 17.88 | 200,643 | +0.24(+1.35%) |
Jun 09, 2003 | 17.78 | 17.78 | 17.59 | 17.65 | 97,455 | -0.15(-0.85%) |
Jun 06, 2003 | 17.65 | 17.81 | 17.65 | 17.80 | 134,457 | +0.22(+1.26%) |
Jun 05, 2003 | 17.59 | 17.60 | 17.51 | 17.58 | 96,413 | +0.01(+0.05%) |
Jun 04, 2003 | 17.44 | 17.64 | 17.43 | 17.57 | 331,974 | +0.21(+1.22%) |
Jun 03, 2003 | 17.25 | 17.36 | 17.21 | 17.36 | 93,286 | +0.05(+0.30%) |
Jun 02, 2003 | 17.31 | 17.37 | 17.24 | 17.30 | 516,462 | +0.14(+0.82%) |
May 30, 2003 | 16.85 | 17.16 | 16.85 | 17.16 | 868,761 | +0.32(+1.90%) |
May 29, 2003 | 17.29 | 17.29 | 16.57 | 16.84 | 853,127 | -0.45(-2.61%) |
May 28, 2003 | 17.54 | 17.61 | 17.25 | 17.29 | 232,434 | -0.21(-1.17%) |
May 27, 2003 | 17.59 | 17.60 | 17.45 | 17.50 | 111,526 | -0.08(-0.44%) |
May 23, 2003 | 17.52 | 17.60 | 17.46 | 17.58 | 533,660 | +0.06(+0.35%) |
May 22, 2003 | 17.42 | 17.54 | 17.36 | 17.52 | 223,053 | +0.15(+0.87%) |
May 21, 2003 | 17.31 | 17.36 | 17.23 | 17.36 | 95,370 | +0.05(+0.27%) |
May 20, 2003 | 17.19 | 17.34 | 17.19 | 17.32 | 436,204 | +0.14(+0.79%) |
May 19, 2003 | 17.25 | 17.25 | 17.12 | 17.18 | 106,315 | -0.07(-0.43%) |
May 16, 2003 | 17.08 | 17.26 | 17.00 | 17.26 | 233,476 | +0.08(+0.49%) |
May 15, 2003 | 17.11 | 17.17 | 16.98 | 17.17 | 131,851 | +0.06(+0.34%) |
May 14, 2003 | 17.23 | 17.23 | 17.05 | 17.11 | 103,709 | -0.09(-0.51%) |
May 13, 2003 | 17.17 | 17.23 | 17.12 | 17.20 | 151,134 | +0.07(+0.39%) |
May 12, 2003 | 17.06 | 17.19 | 17.06 | 17.14 | 54,721 | +0.06(+0.34%) |
May 09, 2003 | 16.95 | 17.09 | 16.95 | 17.08 | 101,103 | +0.15(+0.91%) |
May 08, 2003 | 16.79 | 16.93 | 16.76 | 16.92 | 71,919 | +0.11(+0.63%) |
May 07, 2003 | 16.94 | 16.95 | 16.73 | 16.82 | 106,836 | -0.12(-0.74%) |
May 06, 2003 | 16.86 | 16.99 | 16.81 | 16.94 | 130,288 | +0.17(+0.98%) |
May 05, 2003 | 16.69 | 16.78 | 16.63 | 16.78 | 220,968 | +0.16(+0.99%) |
May 02, 2003 | 16.64 | 16.69 | 16.58 | 16.61 | 282,464 | +0.19(+1.15%) |