Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2003 | 18.70 | 19.49 | 18.47 | 18.64 | 560,400 | +0.05(+0.26%) |
Jul 30, 2003 | 18.48 | 18.95 | 18.39 | 18.59 | 228,500 | +0.04(+0.22%) |
Jul 29, 2003 | 18.70 | 18.70 | 17.94 | 18.55 | 164,100 | -0.15(-0.80%) |
Jul 28, 2003 | 18.40 | 18.98 | 18.35 | 18.70 | 117,100 | -0.05(-0.26%) |
Jul 25, 2003 | 18.55 | 18.80 | 18.25 | 18.75 | 52,500 | +0.03(+0.15%) |
Jul 24, 2003 | 18.87 | 19.00 | 18.39 | 18.72 | 113,500 | -0.08(-0.43%) |
Jul 23, 2003 | 18.05 | 18.85 | 17.70 | 18.80 | 287,600 | +0.71(+3.92%) |
Jul 22, 2003 | 17.95 | 18.36 | 17.34 | 18.09 | 268,500 | +0.48(+2.73%) |
Jul 21, 2003 | 17.37 | 18.20 | 17.22 | 17.61 | 54,600 | +0.21(+1.21%) |
Jul 18, 2003 | 17.68 | 18.20 | 17.17 | 17.40 | 117,000 | -0.33(-1.86%) |
Jul 17, 2003 | 17.89 | 18.04 | 17.00 | 17.73 | 199,000 | -0.52(-2.85%) |
Jul 16, 2003 | 18.42 | 18.62 | 17.68 | 18.25 | 194,100 | -0.20(-1.09%) |
Jul 15, 2003 | 19.45 | 19.50 | 17.92 | 18.45 | 483,500 | -0.80(-4.15%) |
Jul 14, 2003 | 19.50 | 19.93 | 19.05 | 19.25 | 398,100 | -0.10(-0.52%) |
Jul 11, 2003 | 19.45 | 19.45 | 18.91 | 19.35 | 295,400 | -0.15(-0.77%) |
Jul 10, 2003 | 18.79 | 19.80 | 18.67 | 19.50 | 183,800 | +0.54(+2.85%) |
Jul 09, 2003 | 19.13 | 19.70 | 18.25 | 18.96 | 257,600 | +0.15(+0.80%) |
Jul 08, 2003 | 18.09 | 19.06 | 17.96 | 18.81 | 208,900 | +0.58(+3.18%) |
Jul 07, 2003 | 18.20 | 19.13 | 18.01 | 18.23 | 159,700 | +0.08(+0.44%) |
Jul 03, 2003 | 18.40 | 18.40 | 18.04 | 18.15 | 51,500 | -0.27(-1.47%) |
Jul 02, 2003 | 18.35 | 18.54 | 17.90 | 18.42 | 365,180 | +0.47(+2.62%) |
Jul 01, 2003 | 17.50 | 18.33 | 17.00 | 17.95 | 192,100 | +0.25(+1.41%) |
Jun 30, 2003 | 17.45 | 17.70 | 17.20 | 17.70 | 82,000 | +0.25(+1.43%) |
Jun 27, 2003 | 17.13 | 18.18 | 16.95 | 17.45 | 322,900 | +0.30(+1.75%) |
Jun 26, 2003 | 17.53 | 17.68 | 16.98 | 17.15 | 122,100 | -0.21(-1.21%) |
Jun 25, 2003 | 16.71 | 17.84 | 16.71 | 17.36 | 263,900 | +0.65(+3.89%) |
Jun 24, 2003 | 17.05 | 17.09 | 16.53 | 16.71 | 115,000 | -0.29(-1.71%) |
Jun 23, 2003 | 17.72 | 17.76 | 16.60 | 17.00 | 248,800 | -0.70(-3.95%) |
Jun 20, 2003 | 17.39 | 17.82 | 17.14 | 17.70 | 167,500 | +0.43(+2.48%) |
Jun 19, 2003 | 18.00 | 18.12 | 17.10 | 17.27 | 297,600 | -0.73(-4.05%) |
Jun 18, 2003 | 17.15 | 18.10 | 17.00 | 18.00 | 439,400 | +0.80(+4.65%) |
Jun 17, 2003 | 17.30 | 17.65 | 16.85 | 17.20 | 384,100 | +0.08(+0.47%) |
Jun 16, 2003 | 16.75 | 17.50 | 16.21 | 17.12 | 585,400 | +0.47(+2.82%) |
Jun 13, 2003 | 17.59 | 17.72 | 16.31 | 16.65 | 963,600 | -0.93(-5.29%) |