Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2003 | 18.43 | 18.56 | 18.28 | 18.30 | 157,941 | +0.07(+0.41%) |
Jul 30, 2003 | 18.29 | 18.35 | 18.23 | 18.23 | 36,035 | -0.07(-0.41%) |
Jul 29, 2003 | 18.37 | 18.47 | 18.18 | 18.30 | 114,750 | -0.09(-0.47%) |
Jul 28, 2003 | 18.43 | 18.45 | 18.32 | 18.39 | 50,347 | -0.00(-0.02%) |
Jul 25, 2003 | 18.19 | 18.40 | 18.10 | 18.39 | 40,124 | +0.28(+1.53%) |
Jul 24, 2003 | 18.31 | 18.43 | 18.12 | 18.12 | 130,851 | -0.11(-0.60%) |
Jul 23, 2003 | 18.25 | 18.25 | 18.10 | 18.23 | 27,856 | +0.04(+0.24%) |
Jul 22, 2003 | 18.19 | 18.27 | 18.02 | 18.18 | 214,166 | +0.12(+0.67%) |
Jul 21, 2003 | 18.27 | 18.27 | 18.00 | 18.06 | 51,880 | -0.23(-1.24%) |
Jul 18, 2003 | 18.25 | 18.34 | 18.11 | 18.29 | 38,590 | +0.16(+0.88%) |
Jul 17, 2003 | 18.19 | 18.25 | 18.06 | 18.13 | 58,780 | -0.24(-1.30%) |
Jul 16, 2003 | 18.55 | 18.55 | 18.28 | 18.37 | 75,392 | -0.11(-0.59%) |
Jul 15, 2003 | 18.70 | 18.70 | 18.42 | 18.48 | 87,404 | -0.07(-0.38%) |
Jul 14, 2003 | 18.66 | 18.75 | 18.51 | 18.55 | 119,350 | +0.14(+0.74%) |
Jul 11, 2003 | 18.36 | 18.46 | 18.35 | 18.41 | 146,185 | +0.14(+0.75%) |
Jul 10, 2003 | 18.45 | 18.45 | 18.16 | 18.27 | 49,835 | -0.22(-1.16%) |
Jul 09, 2003 | 18.63 | 18.64 | 18.45 | 18.49 | 63,125 | -0.11(-0.59%) |
Jul 08, 2003 | 18.51 | 18.61 | 18.45 | 18.60 | 45,235 | +0.08(+0.42%) |
Jul 07, 2003 | 18.33 | 18.53 | 18.33 | 18.52 | 140,307 | +0.34(+1.85%) |
Jul 03, 2003 | 18.16 | 18.31 | 18.07 | 18.18 | 35,524 | -0.11(-0.58%) |
Jul 02, 2003 | 18.11 | 18.29 | 18.11 | 18.29 | 69,003 | +0.25(+1.39%) |
Jul 01, 2003 | 18.00 | 18.07 | 17.73 | 18.04 | 137,495 | +0.04(+0.24%) |
Jun 30, 2003 | 18.00 | 18.11 | 17.91 | 18.00 | 69,003 | +0.04(+0.20%) |
Jun 27, 2003 | 18.16 | 18.16 | 17.92 | 17.96 | 81,526 | -0.14(-0.76%) |
Jun 26, 2003 | 17.96 | 18.14 | 17.89 | 18.10 | 81,270 | +0.14(+0.81%) |
Jun 25, 2003 | 18.10 | 18.21 | 17.91 | 17.95 | 104,271 | -0.07(-0.39%) |
Jun 24, 2003 | 18.08 | 18.12 | 17.98 | 18.02 | 73,092 | +0.01(+0.04%) |
Jun 23, 2003 | 18.23 | 18.25 | 17.94 | 18.01 | 121,139 | -0.25(-1.37%) |
Jun 20, 2003 | 18.35 | 18.42 | 18.25 | 18.27 | 45,746 | -0.00(-0.02%) |
Jun 19, 2003 | 18.63 | 18.63 | 18.22 | 18.27 | 242,279 | -0.27(-1.46%) |
Jun 18, 2003 | 18.55 | 18.64 | 18.44 | 18.54 | 154,107 | -0.03(-0.17%) |
Jun 17, 2003 | 18.66 | 18.68 | 18.52 | 18.57 | 162,541 | +0.07(+0.36%) |
Jun 16, 2003 | 18.31 | 18.50 | 18.25 | 18.50 | 91,749 | +0.35(+1.92%) |
Jun 13, 2003 | 18.43 | 18.43 | 18.08 | 18.16 | 107,849 | -0.27(-1.47%) |
Jun 12, 2003 | 18.51 | 18.54 | 18.30 | 18.43 | 114,494 | +0.07(+0.38%) |
Jun 11, 2003 | 18.16 | 18.40 | 18.13 | 18.36 | 220,555 | +0.20(+1.10%) |
Jun 10, 2003 | 18.14 | 18.16 | 18.01 | 18.16 | 75,392 | +0.19(+1.05%) |
Jun 09, 2003 | 18.14 | 18.14 | 17.92 | 17.97 | 85,871 | -0.23(-1.29%) |
Jun 06, 2003 | 18.43 | 18.62 | 18.20 | 18.20 | 192,698 | -0.07(-0.39%) |
Jun 05, 2003 | 17.98 | 18.27 | 17.98 | 18.27 | 57,502 | +0.11(+0.60%) |
Jun 04, 2003 | 17.92 | 18.21 | 17.92 | 18.16 | 71,559 | +0.27(+1.53%) |
Jun 03, 2003 | 17.80 | 17.93 | 17.76 | 17.89 | 63,636 | +0.04(+0.22%) |
Jun 02, 2003 | 17.96 | 18.07 | 17.80 | 17.85 | 135,706 | +0.09(+0.53%) |
May 30, 2003 | 17.59 | 17.78 | 17.06 | 17.76 | 44,213 | +0.26(+1.48%) |
May 29, 2003 | 17.61 | 17.72 | 17.43 | 17.50 | 94,304 | -0.05(-0.27%) |
May 28, 2003 | 17.60 | 17.67 | 17.51 | 17.55 | 286,236 | +0.00(+0.00%) |
May 27, 2003 | 17.20 | 17.55 | 17.12 | 17.55 | 136,984 | +0.36(+2.07%) |
May 23, 2003 | 17.14 | 17.23 | 17.04 | 17.19 | 44,724 | +0.04(+0.21%) |
May 22, 2003 | 17.00 | 17.21 | 17.00 | 17.15 | 81,781 | +0.19(+1.11%) |
May 21, 2003 | 16.84 | 16.97 | 16.83 | 16.97 | 65,425 | +0.04(+0.25%) |
May 20, 2003 | 17.00 | 17.02 | 16.74 | 16.92 | 315,882 | +0.01(+0.07%) |
May 19, 2003 | 17.31 | 17.31 | 16.91 | 16.91 | 378,241 | -0.43(-2.48%) |
May 16, 2003 | 17.37 | 17.39 | 17.22 | 17.34 | 119,350 | -0.03(-0.18%) |
May 15, 2003 | 17.31 | 17.39 | 17.25 | 17.37 | 125,484 | +0.12(+0.68%) |
May 14, 2003 | 17.41 | 17.41 | 17.19 | 17.26 | 250,201 | -0.03(-0.18%) |
May 13, 2003 | 17.31 | 17.38 | 17.20 | 17.29 | 124,973 | -0.04(-0.25%) |
May 12, 2003 | 17.02 | 17.36 | 17.02 | 17.33 | 73,603 | +0.25(+1.44%) |
May 09, 2003 | 16.92 | 17.12 | 16.92 | 17.08 | 44,468 | +0.22(+1.28%) |
May 08, 2003 | 16.84 | 17.00 | 16.84 | 16.87 | 57,758 | -0.18(-1.03%) |
May 07, 2003 | 17.00 | 17.19 | 16.99 | 17.04 | 138,262 | -0.03(-0.16%) |
May 06, 2003 | 17.05 | 17.20 | 17.04 | 17.07 | 81,270 | +0.05(+0.32%) |
May 05, 2003 | 17.09 | 17.09 | 16.95 | 17.02 | 139,796 | +0.03(+0.16%) |
May 02, 2003 | 16.76 | 17.03 | 16.76 | 16.99 | 64,914 | +0.23(+1.35%) |