Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2003 | 18.47 | 18.60 | 18.33 | 18.35 | 157,574 | +0.07(+0.41%) |
Jul 30, 2003 | 18.34 | 18.39 | 18.27 | 18.27 | 35,951 | -0.07(-0.41%) |
Jul 29, 2003 | 18.41 | 18.51 | 18.22 | 18.35 | 114,484 | -0.09(-0.47%) |
Jul 28, 2003 | 18.47 | 18.50 | 18.37 | 18.43 | 50,230 | -0.00(-0.02%) |
Jul 25, 2003 | 18.24 | 18.44 | 18.15 | 18.44 | 40,031 | +0.28(+1.53%) |
Jul 24, 2003 | 18.35 | 18.47 | 18.16 | 18.16 | 130,547 | -0.11(-0.60%) |
Jul 23, 2003 | 18.30 | 18.30 | 18.14 | 18.27 | 27,792 | +0.04(+0.24%) |
Jul 22, 2003 | 18.24 | 18.31 | 18.06 | 18.23 | 213,669 | +0.12(+0.67%) |
Jul 21, 2003 | 18.32 | 18.32 | 18.04 | 18.10 | 51,760 | -0.23(-1.24%) |
Jul 18, 2003 | 18.30 | 18.39 | 18.15 | 18.33 | 38,501 | +0.16(+0.88%) |
Jul 17, 2003 | 18.24 | 18.29 | 18.10 | 18.17 | 58,644 | -0.24(-1.30%) |
Jul 16, 2003 | 18.59 | 18.59 | 18.32 | 18.41 | 75,217 | -0.11(-0.59%) |
Jul 15, 2003 | 18.74 | 18.74 | 18.46 | 18.52 | 87,201 | -0.07(-0.38%) |
Jul 14, 2003 | 18.71 | 18.80 | 18.55 | 18.59 | 119,073 | +0.14(+0.74%) |
Jul 11, 2003 | 18.40 | 18.51 | 18.39 | 18.45 | 145,846 | +0.14(+0.75%) |
Jul 10, 2003 | 18.49 | 18.49 | 18.20 | 18.32 | 49,720 | -0.22(-1.16%) |
Jul 09, 2003 | 18.67 | 18.69 | 18.49 | 18.53 | 62,978 | -0.11(-0.59%) |
Jul 08, 2003 | 18.55 | 18.65 | 18.49 | 18.64 | 45,130 | +0.08(+0.42%) |
Jul 07, 2003 | 18.37 | 18.57 | 18.37 | 18.56 | 139,981 | +0.34(+1.85%) |
Jul 03, 2003 | 18.20 | 18.35 | 18.11 | 18.23 | 35,441 | -0.11(-0.58%) |
Jul 02, 2003 | 18.15 | 18.33 | 18.15 | 18.33 | 68,843 | +0.25(+1.39%) |
Jul 01, 2003 | 18.04 | 18.12 | 17.77 | 18.08 | 137,176 | +0.04(+0.24%) |
Jun 30, 2003 | 18.04 | 18.15 | 17.95 | 18.04 | 68,843 | +0.04(+0.20%) |
Jun 27, 2003 | 18.20 | 18.20 | 17.97 | 18.00 | 81,337 | -0.14(-0.76%) |
Jun 26, 2003 | 18.00 | 18.18 | 17.93 | 18.14 | 81,082 | +0.15(+0.81%) |
Jun 25, 2003 | 18.14 | 18.25 | 17.95 | 17.99 | 104,030 | -0.07(-0.39%) |
Jun 24, 2003 | 18.12 | 18.16 | 18.03 | 18.06 | 72,923 | +0.01(+0.04%) |
Jun 23, 2003 | 18.28 | 18.30 | 17.98 | 18.06 | 120,858 | -0.25(-1.37%) |
Jun 20, 2003 | 18.39 | 18.46 | 18.30 | 18.31 | 45,640 | -0.00(-0.02%) |
Jun 19, 2003 | 18.67 | 18.67 | 18.26 | 18.31 | 241,716 | -0.27(-1.46%) |
Jun 18, 2003 | 18.59 | 18.68 | 18.48 | 18.58 | 153,750 | -0.03(-0.17%) |
Jun 17, 2003 | 18.71 | 18.73 | 18.56 | 18.61 | 162,164 | +0.07(+0.36%) |
Jun 16, 2003 | 18.35 | 18.55 | 18.29 | 18.55 | 91,536 | +0.35(+1.92%) |
Jun 13, 2003 | 18.47 | 18.47 | 18.12 | 18.20 | 107,599 | -0.27(-1.47%) |
Jun 12, 2003 | 18.55 | 18.59 | 18.34 | 18.47 | 114,229 | +0.07(+0.38%) |
Jun 11, 2003 | 18.20 | 18.44 | 18.17 | 18.40 | 220,043 | +0.20(+1.10%) |
Jun 10, 2003 | 18.18 | 18.20 | 18.06 | 18.20 | 75,217 | +0.19(+1.04%) |
Jun 09, 2003 | 18.18 | 18.18 | 17.97 | 18.01 | 85,671 | -0.24(-1.29%) |
Jun 06, 2003 | 18.47 | 18.66 | 18.24 | 18.24 | 192,251 | -0.07(-0.39%) |
Jun 05, 2003 | 18.02 | 18.32 | 18.02 | 18.32 | 57,369 | +0.11(+0.60%) |
Jun 04, 2003 | 17.96 | 18.25 | 17.96 | 18.21 | 71,393 | +0.27(+1.53%) |
Jun 03, 2003 | 17.84 | 17.97 | 17.81 | 17.93 | 63,488 | +0.04(+0.22%) |
Jun 02, 2003 | 18.00 | 18.11 | 17.84 | 17.89 | 135,392 | +0.09(+0.53%) |
May 30, 2003 | 17.63 | 17.82 | 17.10 | 17.80 | 44,110 | +0.26(+1.48%) |
May 29, 2003 | 17.65 | 17.76 | 17.47 | 17.54 | 94,086 | -0.05(-0.27%) |
May 28, 2003 | 17.64 | 17.72 | 17.55 | 17.59 | 285,572 | +0.00(+0.00%) |
May 27, 2003 | 17.24 | 17.59 | 17.16 | 17.59 | 136,666 | +0.36(+2.07%) |
May 23, 2003 | 17.18 | 17.27 | 17.08 | 17.23 | 44,620 | +0.04(+0.21%) |
May 22, 2003 | 17.04 | 17.25 | 17.04 | 17.19 | 81,592 | +0.19(+1.11%) |
May 21, 2003 | 16.88 | 17.01 | 16.87 | 17.01 | 65,273 | +0.04(+0.25%) |
May 20, 2003 | 17.04 | 17.06 | 16.77 | 16.96 | 315,149 | +0.01(+0.07%) |
May 19, 2003 | 17.35 | 17.35 | 16.95 | 16.95 | 377,363 | -0.43(-2.48%) |
May 16, 2003 | 17.41 | 17.43 | 17.26 | 17.38 | 119,073 | -0.03(-0.18%) |
May 15, 2003 | 17.35 | 17.43 | 17.29 | 17.41 | 125,193 | +0.12(+0.68%) |
May 14, 2003 | 17.45 | 17.45 | 17.23 | 17.30 | 249,621 | -0.03(-0.18%) |
May 13, 2003 | 17.35 | 17.42 | 17.24 | 17.33 | 124,683 | -0.04(-0.25%) |
May 12, 2003 | 17.06 | 17.40 | 17.06 | 17.37 | 73,432 | +0.25(+1.44%) |
May 09, 2003 | 16.96 | 17.16 | 16.95 | 17.12 | 44,365 | +0.22(+1.28%) |
May 08, 2003 | 16.88 | 17.04 | 16.88 | 16.91 | 57,624 | -0.18(-1.03%) |
May 07, 2003 | 17.04 | 17.23 | 17.03 | 17.08 | 137,941 | -0.03(-0.16%) |
May 06, 2003 | 17.09 | 17.24 | 17.08 | 17.11 | 81,082 | +0.05(+0.32%) |
May 05, 2003 | 17.13 | 17.13 | 16.99 | 17.06 | 139,471 | +0.03(+0.16%) |
May 02, 2003 | 16.80 | 17.07 | 16.80 | 17.03 | 64,763 | +0.23(+1.35%) |