Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2003 | 18.30 | 18.48 | 18.12 | 18.18 | 154,291 | -0.12(-0.65%) |
Jul 30, 2003 | 18.19 | 18.33 | 17.98 | 18.30 | 162,563 | +0.20(+1.08%) |
Jul 29, 2003 | 18.16 | 18.28 | 17.87 | 18.10 | 126,775 | -0.05(-0.26%) |
Jul 28, 2003 | 18.10 | 18.33 | 18.06 | 18.15 | 187,884 | +0.09(+0.49%) |
Jul 25, 2003 | 17.83 | 18.22 | 17.80 | 18.06 | 257,602 | +0.23(+1.30%) |
Jul 24, 2003 | 18.04 | 18.20 | 17.78 | 17.83 | 128,801 | -0.12(-0.66%) |
Jul 23, 2003 | 17.95 | 17.99 | 17.75 | 17.95 | 217,257 | +0.08(+0.43%) |
Jul 22, 2003 | 17.80 | 17.95 | 17.74 | 17.87 | 119,010 | +0.13(+0.73%) |
Jul 21, 2003 | 18.10 | 18.10 | 17.66 | 17.74 | 290,351 | -0.34(-1.87%) |
Jul 18, 2003 | 17.92 | 18.16 | 17.77 | 18.08 | 178,768 | +0.31(+1.73%) |
Jul 17, 2003 | 18.07 | 18.13 | 17.77 | 17.77 | 222,152 | -0.33(-1.83%) |
Jul 16, 2003 | 18.30 | 18.45 | 18.10 | 18.10 | 207,128 | -0.25(-1.36%) |
Jul 15, 2003 | 18.28 | 18.48 | 18.22 | 18.35 | 368,004 | -0.07(-0.39%) |
Jul 14, 2003 | 18.65 | 18.72 | 18.34 | 18.42 | 212,024 | -0.08(-0.42%) |
Jul 11, 2003 | 18.36 | 18.77 | 18.36 | 18.50 | 744,110 | +0.24(+1.30%) |
Jul 10, 2003 | 18.22 | 18.32 | 18.18 | 18.26 | 292,377 | -0.01(-0.07%) |
Jul 09, 2003 | 18.22 | 18.41 | 18.20 | 18.28 | 318,205 | +0.06(+0.33%) |
Jul 08, 2003 | 18.26 | 18.32 | 18.12 | 18.22 | 278,872 | +0.00(+0.00%) |
Jul 07, 2003 | 18.22 | 18.37 | 18.09 | 18.22 | 318,542 | +0.15(+0.82%) |
Jul 03, 2003 | 18.30 | 18.33 | 18.07 | 18.07 | 64,822 | -0.30(-1.61%) |
Jul 02, 2003 | 18.43 | 18.45 | 18.22 | 18.36 | 247,811 | -0.05(-0.29%) |
Jul 01, 2003 | 18.19 | 18.45 | 18.07 | 18.42 | 231,943 | +0.23(+1.27%) |
Jun 30, 2003 | 18.13 | 18.33 | 18.03 | 18.19 | 406,661 | +0.11(+0.62%) |
Jun 27, 2003 | 17.83 | 18.20 | 17.83 | 18.07 | 273,133 | +0.24(+1.36%) |
Jun 26, 2003 | 18.01 | 18.01 | 17.78 | 17.83 | 155,473 | -0.05(-0.27%) |
Jun 25, 2003 | 17.92 | 17.94 | 17.78 | 17.88 | 231,437 | -0.01(-0.07%) |
Jun 24, 2003 | 18.06 | 18.16 | 17.86 | 17.89 | 176,743 | -0.17(-0.95%) |
Jun 23, 2003 | 18.33 | 18.33 | 17.92 | 18.06 | 136,735 | -0.27(-1.45%) |
Jun 20, 2003 | 18.48 | 18.66 | 18.12 | 18.33 | 157,161 | -0.01(-0.03%) |
Jun 19, 2003 | 18.42 | 18.66 | 18.25 | 18.33 | 173,029 | -0.05(-0.26%) |
Jun 18, 2003 | 18.51 | 18.51 | 18.26 | 18.38 | 133,865 | -0.10(-0.54%) |
Jun 17, 2003 | 18.77 | 18.77 | 18.45 | 18.48 | 183,664 | -0.28(-1.52%) |
Jun 16, 2003 | 18.22 | 18.78 | 18.16 | 18.77 | 290,014 | +0.60(+3.33%) |
Jun 13, 2003 | 18.30 | 18.48 | 18.10 | 18.16 | 193,455 | -0.14(-0.74%) |
Jun 12, 2003 | 18.19 | 18.30 | 18.07 | 18.30 | 236,670 | +0.11(+0.62%) |
Jun 11, 2003 | 18.21 | 18.24 | 18.07 | 18.19 | 189,235 | -0.02(-0.13%) |
Jun 10, 2003 | 18.10 | 18.21 | 17.93 | 18.21 | 322,087 | +0.14(+0.79%) |
Jun 09, 2003 | 17.90 | 18.07 | 17.74 | 18.07 | 462,537 | +0.17(+0.93%) |
Jun 06, 2003 | 18.12 | 18.19 | 17.90 | 17.90 | 189,572 | -0.22(-1.21%) |
Jun 05, 2003 | 18.36 | 18.38 | 18.01 | 18.12 | 169,484 | -0.23(-1.26%) |
Jun 04, 2003 | 18.07 | 18.41 | 18.07 | 18.35 | 278,703 | +0.32(+1.77%) |
Jun 03, 2003 | 18.06 | 18.07 | 17.77 | 18.03 | 315,842 | -0.03(-0.16%) |
Jun 02, 2003 | 17.81 | 18.15 | 17.75 | 18.06 | 201,051 | +0.26(+1.46%) |
May 30, 2003 | 17.65 | 17.87 | 17.56 | 17.80 | 212,361 | +0.24(+1.38%) |
May 29, 2003 | 17.86 | 17.98 | 17.44 | 17.56 | 191,429 | -0.27(-1.50%) |
May 28, 2003 | 17.88 | 17.88 | 17.71 | 17.82 | 224,516 | -0.05(-0.30%) |
May 27, 2003 | 17.84 | 18.22 | 17.71 | 17.88 | 589,144 | +0.04(+0.20%) |
May 23, 2003 | 16.88 | 17.84 | 16.81 | 17.84 | 690,767 | +0.96(+5.68%) |
May 22, 2003 | 16.59 | 17.05 | 16.56 | 16.88 | 451,902 | +0.34(+2.04%) |
May 21, 2003 | 16.52 | 16.55 | 16.41 | 16.55 | 466,250 | +0.05(+0.29%) |
May 20, 2003 | 16.44 | 16.54 | 16.37 | 16.50 | 284,781 | +0.11(+0.65%) |
May 19, 2003 | 16.43 | 16.58 | 15.99 | 16.39 | 253,889 | -0.04(-0.22%) |
May 16, 2003 | 16.50 | 16.58 | 16.43 | 16.43 | 565,342 | -0.21(-1.28%) |
May 15, 2003 | 16.59 | 16.71 | 16.50 | 16.64 | 454,434 | +0.09(+0.57%) |
May 14, 2003 | 16.53 | 16.62 | 16.36 | 16.55 | 246,967 | -0.08(-0.46%) |
May 13, 2003 | 16.73 | 16.76 | 16.56 | 16.62 | 296,260 | -0.14(-0.85%) |
May 12, 2003 | 16.74 | 16.82 | 16.63 | 16.76 | 207,128 | +0.02(+0.14%) |
May 09, 2003 | 16.79 | 16.85 | 16.59 | 16.74 | 186,534 | +0.02(+0.14%) |
May 08, 2003 | 16.88 | 16.88 | 16.66 | 16.72 | 193,117 | -0.13(-0.77%) |
May 07, 2003 | 16.97 | 16.97 | 16.68 | 16.85 | 521,789 | -0.16(-0.94%) |
May 06, 2003 | 16.91 | 17.17 | 16.76 | 17.01 | 254,564 | +0.09(+0.56%) |
May 05, 2003 | 16.94 | 16.96 | 16.72 | 16.91 | 256,927 | +0.01(+0.03%) |
May 02, 2003 | 16.62 | 16.94 | 16.58 | 16.91 | 233,969 | +0.21(+1.24%) |