Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2003 | 18.60 | 18.65 | 18.46 | 18.52 | 14,387 | -0.17(-0.90%) |
Jul 30, 2003 | 19.12 | 19.27 | 18.54 | 18.68 | 29,322 | -0.34(-1.80%) |
Jul 29, 2003 | 19.26 | 19.34 | 19.01 | 19.03 | 23,841 | -0.09(-0.50%) |
Jul 28, 2003 | 19.39 | 19.46 | 19.12 | 19.12 | 3,699 | -0.20(-1.02%) |
Jul 25, 2003 | 19.41 | 19.41 | 19.28 | 19.32 | 8,769 | +0.01(+0.08%) |
Jul 24, 2003 | 19.46 | 19.54 | 19.27 | 19.30 | 17,401 | -0.16(-0.83%) |
Jul 23, 2003 | 19.27 | 19.46 | 18.98 | 19.46 | 7,399 | +0.14(+0.72%) |
Jul 22, 2003 | 18.75 | 19.33 | 18.75 | 19.33 | 4,247 | +0.58(+3.08%) |
Jul 21, 2003 | 18.72 | 18.79 | 18.54 | 18.75 | 5,891 | -0.07(-0.39%) |
Jul 18, 2003 | 19.03 | 19.03 | 18.68 | 18.82 | 25,485 | -0.30(-1.56%) |
Jul 17, 2003 | 19.38 | 19.38 | 18.99 | 19.12 | 9,591 | -0.34(-1.73%) |
Jul 16, 2003 | 19.49 | 19.49 | 19.27 | 19.46 | 16,031 | -0.20(-1.04%) |
Jul 15, 2003 | 19.46 | 19.70 | 19.38 | 19.66 | 43,572 | +0.04(+0.22%) |
Jul 14, 2003 | 19.52 | 19.62 | 19.38 | 19.62 | 30,555 | +0.28(+1.43%) |
Jul 11, 2003 | 19.27 | 19.49 | 19.27 | 19.34 | 11,509 | +0.10(+0.51%) |
Jul 10, 2003 | 19.40 | 19.41 | 18.98 | 19.24 | 14,250 | -0.17(-0.85%) |
Jul 09, 2003 | 19.49 | 19.49 | 19.32 | 19.41 | 9,865 | -0.05(-0.25%) |
Jul 08, 2003 | 19.46 | 19.56 | 19.41 | 19.46 | 16,853 | -0.00(-0.02%) |
Jul 07, 2003 | 19.32 | 19.46 | 19.29 | 19.46 | 9,180 | +0.22(+1.14%) |
Jul 03, 2003 | 19.22 | 19.27 | 19.22 | 19.24 | 548 | -0.02(-0.13%) |
Jul 02, 2003 | 18.95 | 19.27 | 18.95 | 19.27 | 9,043 | +0.35(+1.83%) |
Jul 01, 2003 | 18.80 | 18.93 | 18.74 | 18.92 | 41,106 | +0.17(+0.88%) |
Jun 30, 2003 | 18.83 | 18.88 | 18.73 | 18.76 | 19,593 | +0.02(+0.13%) |
Jun 27, 2003 | 18.61 | 18.76 | 18.59 | 18.73 | 6,851 | +0.17(+0.89%) |
Jun 26, 2003 | 18.60 | 18.63 | 18.56 | 18.57 | 10,413 | +0.01(+0.08%) |
Jun 25, 2003 | 18.57 | 18.59 | 18.55 | 18.55 | 13,839 | -0.01(-0.08%) |
Jun 24, 2003 | 18.81 | 18.86 | 18.56 | 18.57 | 14,661 | -0.36(-1.93%) |
Jun 23, 2003 | 18.82 | 19.07 | 18.82 | 18.93 | 7,673 | -0.01(-0.05%) |
Jun 20, 2003 | 18.90 | 19.01 | 18.89 | 18.94 | 3,699 | +0.16(+0.83%) |
Jun 19, 2003 | 18.76 | 18.93 | 18.76 | 18.79 | 5,206 | +0.05(+0.26%) |
Jun 18, 2003 | 18.80 | 18.80 | 18.73 | 18.74 | 7,399 | +0.00(+0.03%) |
Jun 17, 2003 | 18.99 | 19.02 | 18.73 | 18.73 | 15,757 | -0.29(-1.53%) |
Jun 16, 2003 | 18.98 | 19.07 | 18.73 | 19.02 | 37,543 | -0.29(-1.51%) |
Jun 13, 2003 | 19.46 | 19.46 | 19.32 | 19.32 | 3,562 | -0.12(-0.63%) |
Jun 12, 2003 | 19.44 | 19.46 | 19.36 | 19.44 | 6,439 | -0.02(-0.12%) |
Jun 11, 2003 | 19.41 | 19.46 | 19.37 | 19.46 | 9,865 | +0.00(+0.00%) |
Jun 10, 2003 | 19.19 | 19.56 | 19.19 | 19.46 | 11,646 | +0.15(+0.76%) |
Jun 09, 2003 | 19.02 | 19.32 | 18.88 | 19.32 | 7,262 | +0.29(+1.53%) |
Jun 06, 2003 | 19.36 | 19.36 | 19.02 | 19.02 | 5,754 | -0.36(-1.88%) |
Jun 05, 2003 | 18.98 | 19.39 | 18.98 | 19.39 | 20,279 | +0.17(+0.89%) |
Jun 04, 2003 | 19.24 | 19.78 | 19.22 | 19.22 | 33,158 | +0.01(+0.08%) |
Jun 03, 2003 | 18.98 | 19.34 | 18.98 | 19.20 | 14,935 | +0.23(+1.20%) |
Jun 02, 2003 | 18.75 | 19.02 | 18.75 | 18.98 | 4,247 | +0.32(+1.70%) |
May 30, 2003 | 18.48 | 18.66 | 18.47 | 18.66 | 23,841 | +0.22(+1.19%) |
May 29, 2003 | 18.03 | 18.44 | 17.99 | 18.44 | 73,991 | +0.40(+2.21%) |
May 28, 2003 | 17.95 | 18.14 | 17.95 | 18.04 | 12,194 | +0.21(+1.17%) |
May 27, 2003 | 18.23 | 18.23 | 17.76 | 17.83 | 26,170 | -0.44(-2.40%) |
May 23, 2003 | 18.36 | 18.36 | 18.27 | 18.27 | 2,603 | -0.12(-0.66%) |
May 22, 2003 | 18.42 | 18.54 | 18.39 | 18.39 | 9,454 | -0.00(-0.03%) |
May 21, 2003 | 18.40 | 18.49 | 18.40 | 18.40 | 15,209 | +0.03(+0.16%) |
May 20, 2003 | 18.29 | 18.37 | 18.29 | 18.37 | 1,644 | -0.02(-0.13%) |
May 19, 2003 | 18.82 | 18.82 | 18.39 | 18.39 | 3,699 | -0.46(-2.45%) |
May 16, 2003 | 18.26 | 18.85 | 18.26 | 18.85 | 9,865 | +0.59(+3.22%) |
May 15, 2003 | 18.36 | 18.49 | 18.12 | 18.26 | 9,180 | -0.03(-0.16%) |
May 14, 2003 | 18.05 | 18.34 | 18.05 | 18.29 | 4,247 | +0.27(+1.48%) |
May 13, 2003 | 17.98 | 18.15 | 17.98 | 18.03 | 3,014 | +0.05(+0.27%) |
May 12, 2003 | 17.87 | 17.98 | 17.87 | 17.98 | 822 | +0.11(+0.60%) |
May 09, 2003 | 17.70 | 17.97 | 17.68 | 17.87 | 7,125 | +0.19(+1.10%) |
May 08, 2003 | 18.27 | 18.27 | 17.64 | 17.68 | 9,180 | -0.59(-3.25%) |
May 07, 2003 | 18.25 | 18.44 | 18.25 | 18.27 | 16,853 | +0.02(+0.13%) |
May 06, 2003 | 18.00 | 18.25 | 18.00 | 18.25 | 10,276 | +0.46(+2.57%) |
May 05, 2003 | 17.71 | 17.84 | 17.71 | 17.79 | 2,603 | +0.13(+0.72%) |
May 02, 2003 | 17.71 | 18.00 | 17.66 | 17.66 | 15,620 | +0.00(+0.00%) |