Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2003 | 19.70 | 19.88 | 19.57 | 19.57 | 55,300 | +0.20(+1.06%) |
Jul 30, 2003 | 18.82 | 19.52 | 18.82 | 19.36 | 47,233 | +0.68(+3.65%) |
Jul 29, 2003 | 18.54 | 18.88 | 18.54 | 18.68 | 15,768 | +0.14(+0.74%) |
Jul 28, 2003 | 18.43 | 18.54 | 18.43 | 18.54 | 7,187 | +0.11(+0.59%) |
Jul 25, 2003 | 18.43 | 18.43 | 18.43 | 18.43 | 146 | +0.00(+0.00%) |
Jul 24, 2003 | 18.19 | 18.43 | 18.16 | 18.43 | 9,901 | +0.27(+1.50%) |
Jul 23, 2003 | 18.19 | 18.19 | 18.11 | 18.16 | 1,540 | +0.04(+0.23%) |
Jul 22, 2003 | 18.12 | 18.27 | 18.07 | 18.12 | 5,794 | +0.07(+0.38%) |
Jul 21, 2003 | 17.70 | 18.12 | 17.68 | 18.05 | 10,121 | +0.34(+1.92%) |
Jul 18, 2003 | 17.66 | 17.71 | 17.59 | 17.71 | 2,933 | +0.05(+0.31%) |
Jul 17, 2003 | 17.66 | 17.72 | 17.38 | 17.66 | 34,324 | -0.27(-1.52%) |
Jul 16, 2003 | 17.86 | 18.00 | 17.86 | 17.93 | 5,720 | +0.07(+0.38%) |
Jul 15, 2003 | 18.00 | 18.02 | 17.86 | 17.86 | 17,088 | -0.14(-0.76%) |
Jul 14, 2003 | 18.38 | 18.38 | 17.59 | 18.00 | 154,974 | -0.38(-2.08%) |
Jul 11, 2003 | 18.39 | 18.39 | 18.38 | 18.38 | 97,619 | -0.10(-0.52%) |
Jul 10, 2003 | 18.82 | 18.82 | 18.41 | 18.47 | 7,701 | -0.48(-2.52%) |
Jul 09, 2003 | 19.22 | 19.22 | 18.95 | 18.95 | 10,781 | -0.30(-1.56%) |
Jul 08, 2003 | 19.25 | 19.25 | 19.22 | 19.25 | 1,393 | -0.03(-0.14%) |
Jul 07, 2003 | 19.29 | 19.42 | 19.16 | 19.28 | 11,294 | -0.15(-0.77%) |
Jul 03, 2003 | 19.50 | 19.55 | 19.36 | 19.43 | 1,760 | -0.14(-0.70%) |
Jul 02, 2003 | 19.77 | 19.77 | 19.43 | 19.57 | 7,627 | -0.20(-1.03%) |
Jul 01, 2003 | 19.50 | 20.04 | 19.50 | 19.77 | 15,622 | +0.27(+1.40%) |
Jun 30, 2003 | 19.43 | 19.62 | 19.17 | 19.50 | 14,668 | +0.07(+0.35%) |
Jun 27, 2003 | 19.57 | 19.70 | 19.29 | 19.43 | 8,874 | -0.05(-0.28%) |
Jun 26, 2003 | 19.77 | 19.77 | 19.43 | 19.48 | 8,434 | -0.29(-1.45%) |
Jun 25, 2003 | 18.68 | 19.77 | 18.68 | 19.77 | 37,845 | +0.95(+5.07%) |
Jun 24, 2003 | 18.77 | 18.82 | 18.61 | 18.82 | 7,994 | -0.03(-0.14%) |
Jun 23, 2003 | 18.83 | 18.84 | 18.72 | 18.84 | 3,227 | -0.01(-0.07%) |
Jun 20, 2003 | 18.88 | 18.99 | 18.80 | 18.86 | 4,693 | +0.05(+0.29%) |
Jun 19, 2003 | 18.75 | 18.95 | 18.75 | 18.80 | 12,981 | -0.05(-0.29%) |
Jun 18, 2003 | 18.77 | 18.94 | 18.68 | 18.86 | 11,881 | -0.16(-0.86%) |
Jun 17, 2003 | 19.06 | 19.12 | 18.68 | 19.02 | 14,595 | -0.07(-0.36%) |
Jun 16, 2003 | 18.79 | 19.09 | 18.32 | 19.09 | 23,983 | +0.16(+0.86%) |
Jun 13, 2003 | 19.05 | 19.05 | 18.47 | 18.92 | 35,498 | -0.12(-0.64%) |
Jun 12, 2003 | 19.29 | 19.29 | 19.02 | 19.05 | 6,967 | -0.25(-1.27%) |
Jun 11, 2003 | 19.02 | 19.35 | 18.82 | 19.29 | 32,857 | +0.27(+1.43%) |
Jun 10, 2003 | 19.09 | 19.22 | 19.02 | 19.02 | 4,840 | -0.05(-0.29%) |
Jun 09, 2003 | 19.09 | 19.21 | 19.02 | 19.07 | 6,967 | -0.01(-0.07%) |
Jun 06, 2003 | 18.68 | 19.16 | 18.68 | 19.09 | 26,036 | +0.38(+2.04%) |
Jun 05, 2003 | 18.73 | 18.75 | 18.71 | 18.71 | 7,334 | -0.04(-0.22%) |
Jun 04, 2003 | 18.54 | 18.91 | 18.43 | 18.75 | 18,042 | +0.20(+1.10%) |
Jun 03, 2003 | 18.88 | 18.91 | 18.41 | 18.54 | 14,521 | -0.34(-1.81%) |
Jun 02, 2003 | 18.41 | 18.88 | 18.37 | 18.88 | 38,211 | +0.89(+4.92%) |
May 30, 2003 | 18.00 | 18.23 | 17.85 | 18.00 | 12,908 | -0.07(-0.38%) |
May 29, 2003 | 17.86 | 18.27 | 17.86 | 18.07 | 28,750 | +0.20(+1.14%) |
May 28, 2003 | 18.08 | 18.08 | 17.79 | 17.86 | 33,737 | -0.20(-1.13%) |
May 27, 2003 | 18.15 | 18.26 | 18.07 | 18.07 | 32,417 | +0.14(+0.76%) |
May 23, 2003 | 17.79 | 18.07 | 17.79 | 17.93 | 31,977 | +0.14(+0.77%) |
May 22, 2003 | 17.66 | 17.86 | 17.45 | 17.79 | 12,835 | +0.14(+0.77%) |
May 21, 2003 | 17.56 | 17.66 | 17.25 | 17.66 | 9,167 | +0.07(+0.39%) |
May 20, 2003 | 17.53 | 17.67 | 17.53 | 17.59 | 4,400 | +0.05(+0.31%) |
May 19, 2003 | 17.49 | 17.83 | 17.40 | 17.53 | 20,902 | +0.01(+0.08%) |
May 16, 2003 | 17.18 | 17.52 | 17.18 | 17.52 | 162,895 | +0.34(+1.98%) |
May 15, 2003 | 16.91 | 17.52 | 16.91 | 17.18 | 106,274 | +0.34(+2.02%) |
May 14, 2003 | 16.84 | 17.21 | 16.84 | 16.84 | 67,622 | +0.27(+1.65%) |
May 13, 2003 | 15.68 | 16.84 | 15.68 | 16.57 | 123,363 | +0.95(+6.11%) |
May 12, 2003 | 15.48 | 15.65 | 15.48 | 15.61 | 125,490 | +0.14(+0.88%) |
May 09, 2003 | 15.67 | 15.82 | 15.27 | 15.48 | 85,444 | -0.10(-0.61%) |
May 08, 2003 | 15.68 | 15.68 | 15.54 | 15.57 | 5,427 | +0.03(+0.18%) |
May 07, 2003 | 15.53 | 15.54 | 15.39 | 15.54 | 9,021 | +0.08(+0.53%) |
May 06, 2003 | 15.48 | 15.54 | 15.34 | 15.46 | 23,249 | -0.08(-0.53%) |
May 05, 2003 | 15.48 | 15.54 | 15.33 | 15.54 | 26,843 | +0.01(+0.09%) |
May 02, 2003 | 15.61 | 15.67 | 15.00 | 15.53 | 78,404 | -0.08(-0.52%) |