Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2003 | 19.78 | 20.17 | 19.78 | 20.14 | 148,401 | +0.01(+0.04%) |
Jul 30, 2003 | 19.82 | 20.21 | 19.78 | 20.13 | 78,934 | +0.06(+0.31%) |
Jul 29, 2003 | 20.52 | 20.52 | 19.70 | 20.07 | 149,680 | +0.07(+0.35%) |
Jul 28, 2003 | 19.74 | 20.50 | 19.66 | 20.00 | 206,866 | +0.10(+0.51%) |
Jul 25, 2003 | 19.58 | 19.90 | 19.43 | 19.89 | 36,460 | +0.34(+1.76%) |
Jul 24, 2003 | 19.62 | 20.21 | 19.50 | 19.55 | 143,156 | -0.38(-1.92%) |
Jul 23, 2003 | 19.96 | 20.11 | 19.04 | 19.93 | 60,128 | -0.16(-0.77%) |
Jul 22, 2003 | 19.49 | 20.09 | 19.09 | 20.09 | 94,797 | +0.22(+1.10%) |
Jul 21, 2003 | 19.60 | 19.93 | 19.53 | 19.87 | 124,989 | +0.02(+0.08%) |
Jul 18, 2003 | 19.54 | 19.88 | 19.39 | 19.85 | 69,723 | +0.20(+0.99%) |
Jul 17, 2003 | 19.16 | 19.92 | 18.97 | 19.66 | 82,132 | -0.06(-0.32%) |
Jul 16, 2003 | 19.78 | 20.07 | 19.68 | 19.72 | 104,264 | -0.16(-0.83%) |
Jul 15, 2003 | 20.15 | 20.15 | 19.67 | 19.89 | 67,420 | -0.27(-1.36%) |
Jul 14, 2003 | 20.44 | 20.66 | 19.99 | 20.16 | 59,104 | -0.20(-1.00%) |
Jul 11, 2003 | 20.29 | 20.50 | 20.10 | 20.36 | 54,371 | +0.29(+1.44%) |
Jul 10, 2003 | 20.44 | 20.52 | 19.95 | 20.07 | 59,104 | -0.31(-1.50%) |
Jul 09, 2003 | 20.71 | 20.80 | 20.09 | 20.38 | 114,115 | -0.31(-1.51%) |
Jul 08, 2003 | 20.26 | 20.69 | 19.92 | 20.69 | 121,279 | +0.37(+1.81%) |
Jul 07, 2003 | 19.64 | 20.32 | 19.64 | 20.32 | 118,976 | +0.52(+2.65%) |
Jul 03, 2003 | 19.49 | 19.81 | 19.48 | 19.80 | 25,970 | +0.30(+1.52%) |
Jul 02, 2003 | 19.50 | 19.54 | 19.39 | 19.50 | 113,347 | +0.09(+0.48%) |
Jul 01, 2003 | 19.39 | 19.50 | 18.84 | 19.41 | 72,153 | +0.05(+0.28%) |
Jun 30, 2003 | 18.99 | 19.54 | 18.99 | 19.35 | 175,022 | +0.11(+0.57%) |
Jun 27, 2003 | 19.14 | 19.50 | 18.98 | 19.24 | 76,887 | -0.10(-0.53%) |
Jun 26, 2003 | 19.15 | 19.35 | 18.89 | 19.35 | 42,857 | +0.27(+1.43%) |
Jun 25, 2003 | 18.91 | 19.31 | 18.91 | 19.07 | 78,038 | +0.19(+0.99%) |
Jun 24, 2003 | 18.92 | 19.11 | 18.60 | 18.89 | 91,471 | +0.28(+1.51%) |
Jun 23, 2003 | 18.91 | 19.14 | 18.50 | 18.60 | 81,876 | -0.40(-2.10%) |
Jun 20, 2003 | 18.84 | 19.15 | 18.77 | 19.00 | 46,695 | -0.18(-0.94%) |
Jun 19, 2003 | 19.02 | 19.38 | 18.85 | 19.18 | 73,433 | +0.07(+0.37%) |
Jun 18, 2003 | 19.11 | 19.29 | 19.06 | 19.11 | 44,264 | -0.19(-0.97%) |
Jun 17, 2003 | 19.27 | 19.54 | 19.11 | 19.30 | 100,170 | -0.09(-0.48%) |
Jun 16, 2003 | 19.49 | 19.52 | 19.11 | 19.39 | 92,750 | +0.07(+0.36%) |
Jun 13, 2003 | 19.49 | 19.53 | 19.24 | 19.32 | 67,804 | -0.16(-0.80%) |
Jun 12, 2003 | 19.37 | 19.48 | 18.72 | 19.48 | 115,011 | +0.13(+0.69%) |
Jun 11, 2003 | 18.76 | 19.35 | 18.72 | 19.35 | 246,013 | +0.04(+0.20%) |
Jun 10, 2003 | 18.68 | 19.35 | 18.53 | 19.31 | 165,928 | +1.09(+6.01%) |
Jun 09, 2003 | 18.31 | 18.67 | 18.10 | 18.21 | 39,786 | -0.10(-0.55%) |
Jun 06, 2003 | 18.83 | 18.83 | 17.97 | 18.31 | 61,407 | -0.45(-2.37%) |
Jun 05, 2003 | 18.76 | 18.76 | 18.64 | 18.76 | 124,733 | +0.03(+0.17%) |
Jun 04, 2003 | 18.76 | 18.76 | 18.43 | 18.73 | 86,610 | +0.02(+0.13%) |
Jun 03, 2003 | 18.71 | 18.82 | 18.59 | 18.70 | 71,769 | -0.02(-0.09%) |
Jun 02, 2003 | 18.84 | 18.84 | 18.71 | 18.72 | 115,266 | -0.06(-0.33%) |
May 30, 2003 | 18.96 | 18.96 | 18.66 | 18.78 | 107,079 | -0.17(-0.91%) |
May 29, 2003 | 18.76 | 18.99 | 18.63 | 18.96 | 91,343 | +0.20(+1.04%) |
May 28, 2003 | 18.41 | 18.98 | 18.41 | 18.76 | 67,804 | +0.10(+0.54%) |
May 27, 2003 | 18.19 | 18.67 | 18.19 | 18.66 | 144,947 | +0.30(+1.66%) |
May 23, 2003 | 18.25 | 18.50 | 18.21 | 18.35 | 85,586 | +0.10(+0.57%) |
May 22, 2003 | 18.36 | 18.56 | 18.06 | 18.25 | 107,079 | +0.19(+1.07%) |
May 21, 2003 | 18.37 | 18.37 | 18.02 | 18.06 | 155,693 | -0.18(-0.99%) |
May 20, 2003 | 18.17 | 18.37 | 18.06 | 18.24 | 71,002 | +0.20(+1.08%) |
May 19, 2003 | 18.00 | 18.32 | 17.99 | 18.04 | 57,825 | +0.02(+0.13%) |
May 16, 2003 | 17.92 | 18.41 | 17.92 | 18.02 | 75,607 | -0.25(-1.37%) |
May 15, 2003 | 18.13 | 18.28 | 17.85 | 18.27 | 51,428 | -0.06(-0.34%) |
May 14, 2003 | 18.13 | 18.49 | 17.95 | 18.33 | 96,332 | -0.08(-0.42%) |
May 13, 2003 | 18.42 | 18.53 | 18.18 | 18.41 | 112,452 | +0.02(+0.08%) |
May 12, 2003 | 18.41 | 18.50 | 18.32 | 18.39 | 68,955 | -0.02(-0.08%) |
May 09, 2003 | 18.38 | 18.53 | 18.29 | 18.41 | 45,799 | -0.12(-0.63%) |
May 08, 2003 | 18.60 | 18.68 | 18.42 | 18.53 | 51,428 | -0.16(-0.84%) |
May 07, 2003 | 18.65 | 18.68 | 18.37 | 18.68 | 151,599 | +0.16(+0.85%) |
May 06, 2003 | 18.34 | 18.72 | 18.34 | 18.52 | 113,731 | +0.06(+0.33%) |
May 05, 2003 | 18.63 | 18.64 | 18.29 | 18.46 | 229,894 | -0.02(-0.08%) |
May 02, 2003 | 18.26 | 18.64 | 18.25 | 18.48 | 148,913 | +0.23(+1.24%) |