Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2003 | 19.73 | 19.87 | 19.54 | 19.73 | 91,908 | +0.15(+0.74%) |
Jul 30, 2003 | 19.67 | 19.67 | 19.50 | 19.59 | 31,741 | +0.08(+0.42%) |
Jul 29, 2003 | 19.69 | 19.71 | 19.40 | 19.50 | 60,483 | +0.03(+0.18%) |
Jul 28, 2003 | 19.57 | 19.63 | 19.43 | 19.47 | 107,542 | +0.00(+0.02%) |
Jul 25, 2003 | 19.28 | 19.48 | 19.12 | 19.47 | 181,449 | +0.51(+2.67%) |
Jul 24, 2003 | 19.25 | 19.37 | 18.94 | 18.96 | 105,490 | -0.03(-0.13%) |
Jul 23, 2003 | 18.97 | 19.02 | 18.76 | 18.98 | 77,538 | +0.13(+0.71%) |
Jul 22, 2003 | 18.81 | 18.89 | 18.58 | 18.85 | 98,541 | +0.29(+1.57%) |
Jul 21, 2003 | 18.55 | 18.65 | 18.49 | 18.56 | 55,429 | +0.01(+0.03%) |
Jul 18, 2003 | 18.52 | 18.65 | 18.38 | 18.55 | 71,853 | +0.12(+0.65%) |
Jul 17, 2003 | 18.46 | 18.51 | 18.35 | 18.43 | 159,498 | -0.61(-3.19%) |
Jul 16, 2003 | 19.18 | 19.18 | 18.83 | 19.04 | 313,153 | -0.27(-1.38%) |
Jul 15, 2003 | 19.75 | 19.85 | 19.21 | 19.31 | 224,719 | -0.39(-1.99%) |
Jul 14, 2003 | 19.79 | 20.01 | 19.69 | 19.70 | 104,226 | +0.35(+1.80%) |
Jul 11, 2003 | 19.33 | 19.48 | 19.31 | 19.35 | 134,862 | +0.49(+2.62%) |
Jul 10, 2003 | 18.68 | 18.89 | 18.68 | 18.86 | 99,489 | +0.06(+0.30%) |
Jul 09, 2003 | 18.74 | 18.90 | 18.62 | 18.80 | 94,909 | -0.15(-0.77%) |
Jul 08, 2003 | 19.05 | 19.05 | 18.81 | 18.95 | 126,335 | -0.10(-0.53%) |
Jul 07, 2003 | 18.83 | 19.11 | 18.78 | 19.05 | 178,290 | +0.66(+3.62%) |
Jul 03, 2003 | 18.24 | 18.43 | 18.10 | 18.38 | 92,066 | -0.04(-0.21%) |
Jul 02, 2003 | 18.24 | 18.43 | 18.04 | 18.42 | 143,074 | +0.24(+1.32%) |
Jul 01, 2003 | 18.08 | 18.18 | 17.86 | 18.18 | 90,013 | -0.19(-1.03%) |
Jun 30, 2003 | 18.46 | 18.54 | 18.13 | 18.37 | 199,136 | +0.03(+0.17%) |
Jun 27, 2003 | 18.53 | 18.53 | 18.28 | 18.34 | 151,444 | -0.47(-2.49%) |
Jun 26, 2003 | 18.74 | 18.88 | 18.55 | 18.81 | 118,597 | -0.03(-0.17%) |
Jun 25, 2003 | 18.67 | 19.00 | 18.67 | 18.84 | 159,182 | +0.16(+0.88%) |
Jun 24, 2003 | 18.81 | 18.97 | 18.59 | 18.67 | 132,020 | -0.60(-3.12%) |
Jun 23, 2003 | 19.35 | 19.40 | 19.25 | 19.28 | 46,744 | -0.22(-1.14%) |
Jun 20, 2003 | 19.38 | 19.53 | 19.35 | 19.50 | 89,066 | +0.10(+0.52%) |
Jun 19, 2003 | 19.67 | 19.67 | 19.29 | 19.40 | 250,144 | -0.95(-4.67%) |
Jun 18, 2003 | 20.34 | 20.50 | 20.26 | 20.35 | 145,601 | -0.14(-0.68%) |
Jun 17, 2003 | 20.51 | 20.74 | 20.33 | 20.49 | 235,141 | +0.65(+3.26%) |
Jun 16, 2003 | 19.63 | 19.88 | 19.59 | 19.84 | 114,807 | +0.51(+2.65%) |
Jun 13, 2003 | 19.57 | 19.59 | 19.13 | 19.33 | 256,460 | +0.06(+0.33%) |
Jun 12, 2003 | 19.47 | 19.47 | 19.10 | 19.26 | 149,391 | -0.08(-0.43%) |
Jun 11, 2003 | 18.91 | 19.35 | 18.87 | 19.35 | 152,076 | +0.40(+2.11%) |
Jun 10, 2003 | 19.12 | 19.20 | 18.72 | 18.95 | 120,176 | +0.05(+0.27%) |
Jun 09, 2003 | 19.00 | 19.23 | 18.81 | 18.90 | 153,181 | -0.60(-3.09%) |
Jun 06, 2003 | 19.47 | 19.76 | 19.46 | 19.50 | 75,643 | +0.25(+1.28%) |
Jun 05, 2003 | 19.20 | 19.47 | 19.07 | 19.25 | 144,180 | +0.09(+0.46%) |
Jun 04, 2003 | 18.81 | 19.21 | 18.70 | 19.16 | 254,091 | -0.35(-1.79%) |
Jun 03, 2003 | 19.45 | 19.62 | 19.36 | 19.51 | 176,869 | +0.00(+0.00%) |
Jun 02, 2003 | 19.45 | 19.81 | 19.38 | 19.51 | 168,499 | +0.51(+2.67%) |
May 30, 2003 | 18.81 | 19.09 | 18.78 | 19.00 | 179,396 | -0.01(-0.03%) |
May 29, 2003 | 19.24 | 19.56 | 18.99 | 19.01 | 215,559 | +0.67(+3.66%) |
May 28, 2003 | 18.07 | 18.40 | 18.07 | 18.34 | 119,860 | +0.37(+2.04%) |
May 27, 2003 | 17.40 | 18.00 | 17.40 | 17.97 | 142,758 | +0.25(+1.43%) |
May 23, 2003 | 17.54 | 17.88 | 17.47 | 17.72 | 99,804 | -0.13(-0.75%) |
May 22, 2003 | 17.41 | 17.86 | 17.40 | 17.85 | 134,705 | +0.44(+2.51%) |
May 21, 2003 | 17.24 | 17.49 | 17.19 | 17.41 | 86,539 | -0.30(-1.72%) |
May 20, 2003 | 17.86 | 17.91 | 17.53 | 17.72 | 128,230 | +0.23(+1.34%) |
May 19, 2003 | 17.75 | 17.76 | 17.43 | 17.48 | 177,343 | -0.60(-3.33%) |
May 16, 2003 | 17.98 | 18.17 | 17.75 | 18.09 | 232,299 | +0.42(+2.37%) |
May 15, 2003 | 17.53 | 17.75 | 17.42 | 17.67 | 133,283 | +0.32(+1.86%) |
May 14, 2003 | 17.41 | 17.48 | 17.22 | 17.34 | 78,170 | +0.16(+0.96%) |
May 13, 2003 | 16.97 | 17.41 | 16.96 | 17.18 | 150,970 | -0.23(-1.31%) |
May 12, 2003 | 16.70 | 17.48 | 16.68 | 17.41 | 382,322 | +0.16(+0.95%) |
May 09, 2003 | 17.08 | 17.29 | 16.85 | 17.24 | 78,485 | +0.17(+1.00%) |
May 08, 2003 | 17.10 | 17.18 | 17.05 | 17.07 | 73,748 | -0.32(-1.82%) |
May 07, 2003 | 17.30 | 17.54 | 17.17 | 17.39 | 125,072 | -0.11(-0.65%) |
May 06, 2003 | 17.29 | 17.73 | 17.29 | 17.50 | 172,921 | +0.33(+1.92%) |
May 05, 2003 | 17.12 | 17.32 | 17.08 | 17.17 | 65,852 | +0.08(+0.44%) |
May 02, 2003 | 16.60 | 17.16 | 16.51 | 17.10 | 138,337 | +0.50(+3.01%) |