Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2003 | 18.66 | 18.88 | 18.55 | 18.65 | 133,508 | +0.20(+1.08%) |
Jul 30, 2003 | 18.59 | 18.59 | 18.38 | 18.45 | 71,385 | -0.02(-0.12%) |
Jul 29, 2003 | 18.70 | 18.70 | 18.36 | 18.48 | 19,201 | -0.19(-1.02%) |
Jul 28, 2003 | 18.75 | 18.75 | 18.56 | 18.67 | 65,511 | +0.11(+0.60%) |
Jul 25, 2003 | 18.35 | 18.62 | 18.30 | 18.56 | 16,490 | +0.27(+1.50%) |
Jul 24, 2003 | 18.35 | 18.54 | 18.28 | 18.28 | 35,918 | +0.05(+0.29%) |
Jul 23, 2003 | 18.17 | 18.35 | 18.14 | 18.23 | 179,140 | +0.01(+0.07%) |
Jul 22, 2003 | 18.08 | 18.33 | 18.00 | 18.22 | 22,138 | +0.13(+0.73%) |
Jul 21, 2003 | 18.24 | 18.24 | 18.03 | 18.08 | 42,243 | -0.14(-0.75%) |
Jul 18, 2003 | 18.08 | 18.30 | 18.02 | 18.22 | 11,069 | +0.20(+1.13%) |
Jul 17, 2003 | 18.14 | 18.14 | 17.95 | 18.02 | 16,264 | -0.19(-1.05%) |
Jul 16, 2003 | 18.30 | 18.31 | 18.07 | 18.21 | 11,972 | +0.00(+0.00%) |
Jul 15, 2003 | 18.48 | 18.48 | 18.12 | 18.21 | 161,068 | -0.06(-0.32%) |
Jul 14, 2003 | 18.55 | 18.57 | 18.26 | 18.26 | 58,282 | -0.03(-0.14%) |
Jul 11, 2003 | 18.19 | 18.38 | 18.17 | 18.29 | 14,005 | +0.14(+0.76%) |
Jul 10, 2003 | 18.26 | 18.26 | 18.05 | 18.15 | 20,557 | -0.21(-1.13%) |
Jul 09, 2003 | 18.46 | 18.53 | 18.30 | 18.36 | 68,674 | -0.02(-0.10%) |
Jul 08, 2003 | 18.39 | 18.45 | 18.35 | 18.38 | 20,331 | -0.04(-0.19%) |
Jul 07, 2003 | 18.24 | 18.46 | 18.22 | 18.42 | 94,878 | +0.40(+2.21%) |
Jul 03, 2003 | 18.14 | 18.14 | 18.02 | 18.02 | 6,777 | -0.13(-0.71%) |
Jul 02, 2003 | 18.00 | 18.15 | 17.99 | 18.14 | 51,731 | +0.20(+1.11%) |
Jul 01, 2003 | 17.88 | 18.04 | 17.68 | 17.95 | 44,502 | +0.01(+0.07%) |
Jun 30, 2003 | 18.06 | 18.10 | 17.88 | 17.93 | 15,587 | -0.07(-0.39%) |
Jun 27, 2003 | 18.13 | 18.15 | 17.88 | 18.00 | 93,297 | -0.13(-0.71%) |
Jun 26, 2003 | 17.93 | 18.17 | 17.91 | 18.13 | 121,535 | +0.09(+0.52%) |
Jun 25, 2003 | 18.28 | 18.28 | 18.03 | 18.04 | 243,296 | -0.18(-1.00%) |
Jun 24, 2003 | 18.13 | 18.26 | 18.08 | 18.22 | 90,586 | +0.01(+0.05%) |
Jun 23, 2003 | 18.42 | 18.42 | 18.12 | 18.21 | 23,945 | -0.27(-1.44%) |
Jun 20, 2003 | 18.57 | 18.57 | 18.44 | 18.48 | 24,397 | +0.14(+0.75%) |
Jun 19, 2003 | 18.68 | 18.68 | 18.34 | 18.34 | 20,782 | -0.37(-1.99%) |
Jun 18, 2003 | 18.69 | 18.84 | 18.61 | 18.71 | 12,198 | -0.04(-0.19%) |
Jun 17, 2003 | 18.75 | 18.85 | 18.68 | 18.75 | 35,014 | +0.02(+0.12%) |
Jun 16, 2003 | 18.42 | 18.72 | 18.42 | 18.72 | 32,755 | +0.33(+1.78%) |
Jun 13, 2003 | 18.57 | 18.65 | 18.24 | 18.40 | 65,059 | -0.25(-1.33%) |
Jun 12, 2003 | 18.81 | 18.85 | 18.54 | 18.65 | 79,743 | +0.12(+0.65%) |
Jun 11, 2003 | 18.18 | 18.59 | 18.18 | 18.53 | 31,174 | +0.29(+1.60%) |
Jun 10, 2003 | 18.28 | 18.29 | 18.11 | 18.23 | 20,557 | +0.14(+0.76%) |
Jun 09, 2003 | 18.17 | 18.24 | 18.07 | 18.10 | 61,219 | -0.28(-1.54%) |
Jun 06, 2003 | 18.42 | 18.64 | 18.33 | 18.38 | 42,243 | +0.08(+0.44%) |
Jun 05, 2003 | 18.11 | 18.30 | 18.09 | 18.30 | 40,662 | +0.08(+0.46%) |
Jun 04, 2003 | 17.86 | 18.22 | 17.86 | 18.22 | 28,915 | +0.36(+2.03%) |
Jun 03, 2003 | 17.93 | 17.97 | 17.80 | 17.85 | 29,141 | -0.07(-0.37%) |
Jun 02, 2003 | 17.82 | 18.08 | 17.81 | 17.92 | 70,029 | +0.15(+0.82%) |
May 30, 2003 | 17.53 | 17.77 | 17.52 | 17.77 | 49,020 | +0.34(+1.96%) |
May 29, 2003 | 17.55 | 17.60 | 17.25 | 17.43 | 61,671 | -0.11(-0.63%) |
May 28, 2003 | 17.60 | 17.61 | 17.47 | 17.54 | 58,734 | +0.05(+0.30%) |
May 27, 2003 | 17.02 | 17.49 | 17.02 | 17.49 | 38,177 | +0.32(+1.86%) |
May 23, 2003 | 17.04 | 17.19 | 16.98 | 17.17 | 45,180 | +0.10(+0.57%) |
May 22, 2003 | 17.00 | 17.15 | 16.93 | 17.07 | 66,866 | +0.16(+0.94%) |
May 21, 2003 | 16.95 | 17.02 | 16.83 | 16.91 | 31,852 | -0.05(-0.31%) |
May 20, 2003 | 17.13 | 17.13 | 16.82 | 16.97 | 31,400 | +0.04(+0.21%) |
May 19, 2003 | 17.18 | 17.20 | 16.93 | 16.93 | 76,806 | -0.46(-2.65%) |
May 16, 2003 | 17.49 | 17.52 | 17.31 | 17.39 | 14,231 | -0.07(-0.38%) |
May 15, 2003 | 17.49 | 17.49 | 17.32 | 17.46 | 140,510 | +0.09(+0.51%) |
May 14, 2003 | 17.51 | 17.51 | 17.24 | 17.37 | 27,108 | +0.00(+0.00%) |
May 13, 2003 | 17.40 | 17.45 | 17.27 | 17.37 | 16,942 | -0.07(-0.38%) |
May 12, 2003 | 17.18 | 17.52 | 17.18 | 17.44 | 33,433 | +0.23(+1.34%) |
May 09, 2003 | 17.00 | 17.32 | 17.00 | 17.21 | 12,424 | +0.16(+0.96%) |
May 08, 2003 | 17.09 | 17.18 | 16.95 | 17.04 | 30,044 | -0.17(-1.00%) |
May 07, 2003 | 17.23 | 17.31 | 17.13 | 17.22 | 22,816 | -0.02(-0.10%) |
May 06, 2003 | 17.15 | 17.40 | 17.15 | 17.23 | 17,620 | +0.14(+0.83%) |
May 05, 2003 | 17.26 | 17.26 | 17.04 | 17.09 | 107,303 | -0.08(-0.44%) |
May 02, 2003 | 16.98 | 17.26 | 16.87 | 17.17 | 196,308 | +0.19(+1.12%) |