Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2003 | 18.19 | 18.60 | 18.19 | 18.31 | 271,274 | +0.17(+0.96%) |
Jul 30, 2003 | 17.90 | 18.14 | 17.81 | 18.14 | 196,101 | +0.25(+1.41%) |
Jul 29, 2003 | 18.04 | 18.15 | 17.69 | 17.89 | 323,568 | -0.21(-1.17%) |
Jul 28, 2003 | 17.97 | 18.17 | 17.85 | 18.10 | 159,932 | +0.22(+1.21%) |
Jul 25, 2003 | 17.78 | 17.97 | 17.62 | 17.88 | 149,255 | +0.15(+0.83%) |
Jul 24, 2003 | 17.99 | 18.19 | 17.73 | 17.73 | 162,110 | -0.22(-1.25%) |
Jul 23, 2003 | 17.89 | 17.96 | 17.59 | 17.96 | 223,774 | +0.07(+0.41%) |
Jul 22, 2003 | 17.46 | 17.96 | 17.46 | 17.89 | 267,134 | +0.42(+2.42%) |
Jul 21, 2003 | 17.51 | 17.53 | 17.32 | 17.46 | 620,117 | -0.16(-0.91%) |
Jul 18, 2003 | 17.49 | 17.65 | 17.28 | 17.62 | 267,570 | +0.14(+0.79%) |
Jul 17, 2003 | 17.63 | 17.63 | 17.38 | 17.49 | 510,300 | -0.21(-1.17%) |
Jul 16, 2003 | 18.08 | 18.08 | 17.49 | 17.69 | 292,191 | -0.36(-1.98%) |
Jul 15, 2003 | 18.07 | 18.17 | 18.01 | 18.05 | 283,258 | +0.01(+0.05%) |
Jul 14, 2003 | 18.28 | 18.33 | 18.03 | 18.04 | 240,333 | -0.07(-0.41%) |
Jul 11, 2003 | 17.96 | 18.22 | 17.94 | 18.11 | 234,232 | +0.14(+0.77%) |
Jul 10, 2003 | 17.96 | 17.98 | 17.72 | 17.98 | 363,442 | -0.03(-0.18%) |
Jul 09, 2003 | 17.98 | 18.13 | 17.81 | 18.01 | 214,622 | +0.00(+0.03%) |
Jul 08, 2003 | 17.58 | 18.01 | 17.53 | 18.00 | 505,289 | +0.38(+2.16%) |
Jul 07, 2003 | 17.30 | 17.72 | 17.30 | 17.62 | 254,278 | +0.40(+2.35%) |
Jul 03, 2003 | 17.30 | 17.33 | 17.21 | 17.22 | 199,370 | -0.17(-1.00%) |
Jul 02, 2003 | 17.05 | 17.50 | 17.03 | 17.39 | 330,758 | +0.46(+2.71%) |
Jul 01, 2003 | 17.06 | 17.06 | 16.61 | 16.94 | 421,401 | -0.14(-0.81%) |
Jun 30, 2003 | 17.12 | 17.16 | 16.98 | 17.07 | 631,884 | -0.05(-0.27%) |
Jun 27, 2003 | 16.99 | 17.33 | 16.99 | 17.12 | 229,875 | +0.09(+0.54%) |
Jun 26, 2003 | 16.95 | 17.14 | 16.90 | 17.03 | 154,266 | +0.08(+0.49%) |
Jun 25, 2003 | 16.75 | 17.16 | 16.75 | 16.94 | 194,794 | +0.19(+1.15%) |
Jun 24, 2003 | 17.05 | 17.23 | 16.71 | 16.75 | 362,352 | -0.29(-1.72%) |
Jun 23, 2003 | 17.37 | 17.37 | 16.89 | 17.05 | 334,898 | -0.39(-2.26%) |
Jun 20, 2003 | 17.33 | 17.50 | 17.30 | 17.44 | 353,855 | +0.08(+0.45%) |
Jun 19, 2003 | 17.56 | 17.60 | 17.33 | 17.36 | 476,091 | -0.25(-1.41%) |
Jun 18, 2003 | 17.59 | 17.65 | 17.46 | 17.61 | 131,388 | -0.00(-0.03%) |
Jun 17, 2003 | 17.40 | 17.68 | 17.07 | 17.61 | 694,200 | +0.29(+1.67%) |
Jun 16, 2003 | 17.00 | 17.49 | 16.91 | 17.33 | 495,920 | +0.33(+1.94%) |
Jun 13, 2003 | 17.22 | 17.28 | 16.96 | 16.99 | 417,697 | -0.22(-1.31%) |
Jun 12, 2003 | 16.98 | 17.26 | 16.98 | 17.22 | 413,121 | +0.25(+1.46%) |
Jun 11, 2003 | 16.61 | 16.98 | 16.52 | 16.97 | 313,109 | +0.31(+1.87%) |
Jun 10, 2003 | 16.32 | 16.66 | 16.32 | 16.66 | 248,831 | +0.34(+2.05%) |
Jun 09, 2003 | 16.61 | 16.62 | 16.20 | 16.32 | 410,506 | -0.38(-2.25%) |
Jun 06, 2003 | 16.96 | 16.98 | 16.65 | 16.70 | 639,510 | -0.17(-1.03%) |
Jun 05, 2003 | 16.96 | 16.98 | 16.69 | 16.88 | 395,908 | -0.08(-0.49%) |
Jun 04, 2003 | 16.91 | 17.05 | 16.87 | 16.96 | 747,148 | +0.01(+0.05%) |
Jun 03, 2003 | 16.77 | 16.96 | 16.59 | 16.95 | 392,857 | +0.17(+1.04%) |
Jun 02, 2003 | 16.88 | 17.20 | 16.71 | 16.77 | 665,439 | -0.06(-0.38%) |
May 30, 2003 | 16.15 | 16.84 | 16.15 | 16.84 | 408,327 | +0.73(+4.56%) |
May 29, 2003 | 15.49 | 16.27 | 15.47 | 16.10 | 732,767 | +0.61(+3.97%) |
May 28, 2003 | 15.56 | 15.56 | 15.45 | 15.49 | 413,121 | -0.02(-0.15%) |
May 27, 2003 | 15.54 | 15.74 | 15.42 | 15.51 | 452,995 | -0.07(-0.44%) |
May 23, 2003 | 15.54 | 15.66 | 15.35 | 15.58 | 130,734 | +0.04(+0.24%) |
May 22, 2003 | 15.35 | 15.67 | 15.28 | 15.54 | 186,078 | +0.22(+1.41%) |
May 21, 2003 | 15.48 | 15.49 | 15.24 | 15.33 | 175,620 | -0.16(-1.01%) |
May 20, 2003 | 15.57 | 15.60 | 15.33 | 15.48 | 385,885 | -0.08(-0.50%) |
May 19, 2003 | 15.56 | 15.71 | 15.49 | 15.56 | 943,250 | +0.42(+2.76%) |
May 16, 2003 | 15.49 | 15.49 | 15.15 | 15.15 | 349,933 | -0.45(-2.91%) |
May 15, 2003 | 15.58 | 15.77 | 15.51 | 15.60 | 223,774 | +0.09(+0.56%) |
May 14, 2003 | 15.72 | 15.74 | 15.51 | 15.51 | 225,735 | -0.18(-1.17%) |
May 13, 2003 | 15.61 | 15.98 | 15.54 | 15.70 | 483,936 | +0.08(+0.53%) |
May 12, 2003 | 15.34 | 15.72 | 15.28 | 15.61 | 283,476 | +0.23(+1.49%) |
May 09, 2003 | 14.96 | 15.59 | 14.89 | 15.38 | 412,249 | +0.46(+3.11%) |
May 08, 2003 | 15.01 | 15.21 | 14.92 | 14.92 | 490,690 | -0.15(-1.01%) |
May 07, 2003 | 14.80 | 15.37 | 14.79 | 15.07 | 614,452 | +0.29(+1.96%) |
May 06, 2003 | 14.44 | 15.03 | 14.41 | 14.78 | 492,433 | +0.35(+2.42%) |
May 05, 2003 | 14.46 | 14.49 | 14.20 | 14.43 | 282,168 | -0.01(-0.10%) |
May 02, 2003 | 13.95 | 14.48 | 13.95 | 14.45 | 418,350 | +0.54(+3.89%) |