Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2003 | 18.27 | 18.56 | 18.13 | 18.14 | 68,727 | -0.16(-0.89%) |
Jul 30, 2003 | 18.39 | 18.40 | 17.96 | 18.30 | 114,286 | -0.01(-0.05%) |
Jul 29, 2003 | 18.31 | 18.39 | 18.10 | 18.31 | 119,053 | +0.05(+0.25%) |
Jul 28, 2003 | 18.20 | 18.39 | 18.04 | 18.27 | 127,589 | +0.09(+0.50%) |
Jul 25, 2003 | 18.04 | 18.19 | 17.90 | 18.18 | 85,244 | +0.14(+0.75%) |
Jul 24, 2003 | 18.45 | 18.58 | 17.99 | 18.04 | 118,055 | -0.33(-1.82%) |
Jul 23, 2003 | 18.18 | 18.49 | 18.02 | 18.38 | 123,930 | +0.25(+1.39%) |
Jul 22, 2003 | 18.00 | 18.13 | 17.68 | 18.12 | 152,308 | +0.08(+0.45%) |
Jul 21, 2003 | 18.47 | 18.47 | 17.92 | 18.04 | 191,549 | -0.40(-2.15%) |
Jul 18, 2003 | 18.40 | 18.45 | 18.17 | 18.44 | 76,708 | +0.03(+0.15%) |
Jul 17, 2003 | 18.25 | 18.47 | 17.70 | 18.41 | 273,579 | +0.10(+0.54%) |
Jul 16, 2003 | 19.00 | 19.00 | 18.31 | 18.31 | 251,076 | -0.68(-3.56%) |
Jul 15, 2003 | 19.80 | 19.80 | 18.99 | 18.99 | 286,659 | -0.65(-3.31%) |
Jul 14, 2003 | 20.03 | 20.10 | 19.45 | 19.64 | 274,466 | -0.30(-1.49%) |
Jul 11, 2003 | 19.89 | 20.03 | 19.86 | 19.94 | 95,109 | +0.13(+0.64%) |
Jul 10, 2003 | 20.43 | 20.43 | 19.78 | 19.81 | 170,044 | -0.88(-4.27%) |
Jul 09, 2003 | 20.03 | 20.69 | 19.75 | 20.69 | 184,233 | +0.67(+3.33%) |
Jul 08, 2003 | 19.71 | 20.05 | 19.67 | 20.03 | 198,533 | +0.18(+0.91%) |
Jul 07, 2003 | 20.48 | 20.57 | 19.76 | 19.85 | 295,860 | -0.56(-2.74%) |
Jul 03, 2003 | 20.48 | 20.70 | 20.34 | 20.41 | 55,092 | -0.12(-0.57%) |
Jul 02, 2003 | 21.11 | 21.14 | 20.22 | 20.52 | 300,294 | -0.68(-3.19%) |
Jul 01, 2003 | 21.38 | 21.38 | 20.57 | 21.20 | 151,532 | -0.23(-1.05%) |
Jun 30, 2003 | 21.45 | 21.73 | 21.43 | 21.43 | 796,794 | +0.01(+0.04%) |
Jun 27, 2003 | 21.65 | 22.01 | 20.97 | 21.42 | 212,168 | -0.20(-0.92%) |
Jun 26, 2003 | 21.70 | 21.80 | 21.40 | 21.61 | 205,517 | -0.05(-0.25%) |
Jun 25, 2003 | 21.43 | 21.86 | 21.43 | 21.67 | 112,735 | +0.34(+1.61%) |
Jun 24, 2003 | 20.97 | 21.42 | 20.96 | 21.33 | 104,753 | +0.31(+1.46%) |
Jun 23, 2003 | 21.02 | 21.19 | 20.84 | 21.02 | 197,424 | -0.01(-0.04%) |
Jun 20, 2003 | 20.88 | 21.03 | 20.64 | 21.03 | 164,945 | +0.05(+0.26%) |
Jun 19, 2003 | 20.41 | 21.15 | 20.41 | 20.97 | 202,524 | +0.48(+2.33%) |
Jun 18, 2003 | 20.43 | 20.52 | 20.23 | 20.50 | 87,682 | +0.02(+0.09%) |
Jun 17, 2003 | 20.43 | 20.60 | 20.26 | 20.48 | 88,902 | +0.00(+0.00%) |
Jun 16, 2003 | 20.57 | 20.74 | 20.34 | 20.48 | 152,530 | -0.03(-0.13%) |
Jun 13, 2003 | 20.82 | 20.82 | 20.48 | 20.51 | 186,007 | -0.39(-1.86%) |
Jun 12, 2003 | 21.79 | 21.88 | 20.72 | 20.89 | 296,081 | -0.58(-2.69%) |
Jun 11, 2003 | 20.57 | 21.73 | 20.44 | 21.47 | 114,176 | +0.95(+4.62%) |
Jun 10, 2003 | 20.34 | 20.66 | 20.34 | 20.52 | 95,109 | +0.23(+1.11%) |
Jun 09, 2003 | 20.73 | 20.78 | 20.30 | 20.30 | 123,376 | -0.43(-2.09%) |
Jun 06, 2003 | 20.70 | 21.29 | 20.70 | 20.73 | 182,570 | -0.08(-0.39%) |
Jun 05, 2003 | 20.52 | 20.81 | 20.45 | 20.81 | 272,914 | +0.38(+1.85%) |
Jun 04, 2003 | 20.12 | 20.61 | 20.12 | 20.43 | 225,802 | +0.36(+1.80%) |
Jun 03, 2003 | 19.62 | 20.14 | 19.62 | 20.07 | 127,145 | +0.31(+1.55%) |
Jun 02, 2003 | 19.76 | 20.03 | 19.62 | 19.77 | 265,043 | +0.14(+0.74%) |
May 30, 2003 | 19.08 | 19.94 | 19.08 | 19.62 | 114,952 | +0.45(+2.35%) |
May 29, 2003 | 19.17 | 19.17 | 18.76 | 19.17 | 147,874 | -0.01(-0.05%) |
May 28, 2003 | 19.35 | 19.62 | 19.18 | 19.18 | 163,061 | -0.23(-1.16%) |
May 27, 2003 | 19.49 | 19.94 | 19.40 | 19.40 | 124,374 | -0.22(-1.10%) |
May 23, 2003 | 19.40 | 19.78 | 19.35 | 19.62 | 116,060 | +0.08(+0.42%) |
May 22, 2003 | 19.22 | 19.60 | 19.22 | 19.54 | 359,931 | +0.27(+1.40%) |
May 21, 2003 | 18.67 | 19.31 | 18.55 | 19.27 | 207,623 | +0.69(+3.69%) |
May 20, 2003 | 18.63 | 18.77 | 18.22 | 18.58 | 146,655 | -0.09(-0.48%) |
May 19, 2003 | 18.49 | 18.81 | 18.45 | 18.67 | 161,398 | +0.23(+1.22%) |
May 16, 2003 | 18.72 | 18.81 | 18.45 | 18.45 | 176,141 | -0.23(-1.21%) |
May 15, 2003 | 18.45 | 18.75 | 18.45 | 18.67 | 348,181 | -0.12(-0.62%) |
May 14, 2003 | 18.90 | 19.03 | 18.72 | 18.79 | 247,640 | -0.15(-0.81%) |
May 13, 2003 | 18.85 | 19.12 | 18.78 | 18.94 | 128,808 | +0.14(+0.72%) |
May 12, 2003 | 18.48 | 19.12 | 18.48 | 18.81 | 249,524 | +0.40(+2.16%) |
May 09, 2003 | 18.02 | 18.41 | 17.95 | 18.41 | 384,984 | +0.45(+2.51%) |
May 08, 2003 | 17.50 | 18.18 | 17.50 | 17.96 | 245,755 | +0.49(+2.79%) |
May 07, 2003 | 17.46 | 17.59 | 17.41 | 17.47 | 427,772 | -0.01(-0.05%) |
May 06, 2003 | 17.32 | 17.65 | 17.28 | 17.48 | 276,461 | +0.16(+0.94%) |
May 05, 2003 | 17.48 | 17.50 | 17.23 | 17.32 | 193,212 | -0.10(-0.57%) |
May 02, 2003 | 17.37 | 17.50 | 17.37 | 17.42 | 140,004 | +0.05(+0.31%) |