Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2003 | 19.15 | 19.19 | 18.81 | 18.94 | 176,700 | -0.26(-1.35%) |
Jul 30, 2003 | 19.10 | 19.20 | 19.05 | 19.20 | 111,700 | +0.14(+0.73%) |
Jul 29, 2003 | 19.13 | 19.25 | 19.06 | 19.06 | 160,000 | -0.14(-0.73%) |
Jul 28, 2003 | 19.15 | 19.34 | 19.10 | 19.20 | 205,500 | -0.05(-0.26%) |
Jul 25, 2003 | 19.10 | 19.34 | 19.05 | 19.25 | 236,400 | +0.15(+0.79%) |
Jul 24, 2003 | 19.10 | 19.24 | 19.01 | 19.10 | 171,200 | +0.10(+0.53%) |
Jul 23, 2003 | 19.10 | 19.15 | 18.85 | 19.00 | 162,700 | +0.05(+0.26%) |
Jul 22, 2003 | 18.80 | 19.25 | 18.60 | 18.95 | 282,300 | +0.15(+0.80%) |
Jul 21, 2003 | 19.00 | 19.15 | 18.76 | 18.80 | 164,800 | -0.15(-0.79%) |
Jul 18, 2003 | 19.37 | 19.55 | 18.25 | 18.95 | 673,600 | -0.62(-3.17%) |
Jul 17, 2003 | 19.60 | 19.80 | 19.55 | 19.57 | 122,400 | -0.13(-0.66%) |
Jul 16, 2003 | 19.87 | 19.87 | 19.47 | 19.70 | 145,300 | -0.21(-1.05%) |
Jul 15, 2003 | 19.45 | 19.94 | 19.45 | 19.91 | 114,200 | +0.09(+0.45%) |
Jul 14, 2003 | 19.99 | 19.99 | 19.20 | 19.82 | 381,300 | -0.17(-0.85%) |
Jul 11, 2003 | 20.00 | 20.00 | 19.96 | 19.99 | 115,000 | +0.03(+0.15%) |
Jul 10, 2003 | 19.98 | 19.99 | 19.90 | 19.96 | 121,000 | +0.01(+0.05%) |
Jul 09, 2003 | 19.85 | 19.99 | 19.85 | 19.95 | 148,900 | +0.09(+0.45%) |
Jul 08, 2003 | 19.91 | 19.94 | 19.85 | 19.86 | 336,600 | -0.14(-0.70%) |
Jul 07, 2003 | 20.00 | 20.03 | 20.00 | 20.00 | 239,100 | -0.04(-0.20%) |
Jul 03, 2003 | 20.00 | 20.04 | 20.00 | 20.04 | 28,300 | +0.00(+0.00%) |
Jul 02, 2003 | 20.00 | 20.04 | 20.00 | 20.04 | 112,600 | +0.02(+0.10%) |
Jul 01, 2003 | 20.00 | 20.04 | 20.00 | 20.02 | 142,200 | +0.02(+0.10%) |
Jun 30, 2003 | 20.00 | 20.04 | 20.00 | 20.00 | 217,100 | -0.02(-0.10%) |
Jun 27, 2003 | 20.00 | 20.04 | 20.00 | 20.02 | 174,300 | +0.02(+0.10%) |
Jun 26, 2003 | 20.00 | 20.04 | 20.00 | 20.00 | 120,300 | +0.00(+0.00%) |
Jun 25, 2003 | 20.00 | 20.04 | 20.00 | 20.00 | 122,900 | -0.02(-0.10%) |
Jun 24, 2003 | 20.03 | 20.03 | 20.00 | 20.02 | 116,700 | +0.02(+0.10%) |
Jun 23, 2003 | 20.03 | 20.04 | 20.00 | 20.00 | 126,100 | -0.03(-0.15%) |
Jun 20, 2003 | 20.04 | 20.05 | 20.00 | 20.03 | 134,500 | -0.01(-0.05%) |
Jun 19, 2003 | 20.02 | 20.05 | 20.00 | 20.04 | 92,800 | +0.04(+0.20%) |
Jun 18, 2003 | 20.07 | 20.07 | 20.00 | 20.00 | 133,000 | -0.04(-0.20%) |
Jun 17, 2003 | 20.08 | 20.08 | 20.01 | 20.04 | 129,600 | +0.02(+0.10%) |
Jun 16, 2003 | 20.10 | 20.10 | 20.01 | 20.02 | 109,300 | -0.01(-0.05%) |
Jun 13, 2003 | 20.18 | 20.18 | 20.03 | 20.03 | 115,400 | -0.11(-0.55%) |
Jun 12, 2003 | 20.19 | 20.19 | 20.06 | 20.14 | 75,800 | -0.03(-0.15%) |
Jun 11, 2003 | 20.19 | 20.25 | 20.11 | 20.17 | 164,200 | -0.02(-0.10%) |
Jun 10, 2003 | 20.15 | 20.19 | 20.07 | 20.19 | 97,000 | +0.04(+0.20%) |
Jun 09, 2003 | 20.15 | 20.19 | 20.07 | 20.15 | 83,900 | -0.04(-0.20%) |
Jun 06, 2003 | 20.28 | 20.45 | 20.12 | 20.19 | 149,100 | -0.04(-0.20%) |
Jun 05, 2003 | 20.29 | 20.35 | 20.10 | 20.23 | 151,000 | +0.03(+0.15%) |
Jun 04, 2003 | 20.18 | 20.25 | 20.12 | 20.20 | 132,500 | +0.09(+0.45%) |
Jun 03, 2003 | 20.10 | 20.20 | 20.03 | 20.11 | 158,200 | +0.01(+0.05%) |
Jun 02, 2003 | 20.03 | 20.12 | 20.02 | 20.10 | 213,900 | +0.05(+0.25%) |
May 30, 2003 | 20.09 | 20.10 | 20.00 | 20.05 | 150,400 | +0.03(+0.15%) |
May 29, 2003 | 20.03 | 20.08 | 20.00 | 20.02 | 210,100 | +0.01(+0.05%) |
May 28, 2003 | 20.00 | 20.10 | 20.00 | 20.01 | 307,900 | +19.96(+39920.00%) |
May 22, 2003 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0 | +0.00(+0.00%) |
May 21, 2003 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0 | +0.00(+0.00%) |
May 20, 2003 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0 | +0.00(+0.00%) |
May 19, 2003 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0 | +0.00(+0.00%) |
May 16, 2003 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0 | +0.00(+0.00%) |
May 15, 2003 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0 | +0.00(+0.00%) |
May 14, 2003 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0 | +0.00(+0.00%) |
May 13, 2003 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0 | +0.00(+0.00%) |
May 12, 2003 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0 | +0.00(+0.00%) |
May 09, 2003 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0 | +0.00(+0.00%) |
May 08, 2003 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0 | +0.00(+0.00%) |
May 07, 2003 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0 | +0.00(+0.00%) |
May 06, 2003 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0 | +0.00(+0.00%) |
May 05, 2003 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0 | +0.00(+0.00%) |
May 02, 2003 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0 | +0.00(+0.00%) |