Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2003 | 18.32 | 18.32 | 17.98 | 17.98 | 119,157 | -0.18(-0.98%) |
Jul 30, 2003 | 18.16 | 18.19 | 18.16 | 18.16 | 2,192 | +0.02(+0.11%) |
Jul 29, 2003 | 18.41 | 18.41 | 18.14 | 18.14 | 5,793 | -0.19(-1.05%) |
Jul 28, 2003 | 18.35 | 18.35 | 18.29 | 18.33 | 256,322 | +0.10(+0.53%) |
Jul 25, 2003 | 18.20 | 18.23 | 18.03 | 18.23 | 159,868 | +0.18(+0.99%) |
Jul 24, 2003 | 18.14 | 18.25 | 18.05 | 18.05 | 62,788 | +0.24(+1.36%) |
Jul 23, 2003 | 17.85 | 17.85 | 17.81 | 17.81 | 52,454 | +0.02(+0.11%) |
Jul 22, 2003 | 17.64 | 17.79 | 17.64 | 17.79 | 43,059 | +0.23(+1.31%) |
Jul 21, 2003 | 17.64 | 17.64 | 17.52 | 17.56 | 284,193 | -0.42(-2.31%) |
Jul 18, 2003 | 17.74 | 17.98 | 17.67 | 17.98 | 269,005 | +0.49(+2.81%) |
Jul 17, 2003 | 17.56 | 17.63 | 17.49 | 17.49 | 26,148 | -0.42(-2.32%) |
Jul 16, 2003 | 17.98 | 17.98 | 17.86 | 17.90 | 2,661 | -0.01(-0.04%) |
Jul 15, 2003 | 18.35 | 18.35 | 17.91 | 17.91 | 6,419 | -0.15(-0.81%) |
Jul 14, 2003 | 18.23 | 18.23 | 18.05 | 18.05 | 2,035 | +0.17(+0.93%) |
Jul 11, 2003 | 17.84 | 17.89 | 17.84 | 17.89 | 1,252 | +0.11(+0.61%) |
Jul 10, 2003 | 17.81 | 17.81 | 17.78 | 17.78 | 3,601 | -0.27(-1.49%) |
Jul 09, 2003 | 17.97 | 18.05 | 17.94 | 18.05 | 12,369 | -0.08(-0.42%) |
Jul 08, 2003 | 18.07 | 18.12 | 17.98 | 18.12 | 16,597 | -0.06(-0.35%) |
Jul 07, 2003 | 17.98 | 18.19 | 17.95 | 18.19 | 42,903 | +0.42(+2.37%) |
Jul 03, 2003 | 17.79 | 17.83 | 17.77 | 17.77 | 10,804 | -0.33(-1.80%) |
Jul 02, 2003 | 17.88 | 18.09 | 17.88 | 18.09 | 8,142 | +0.30(+1.69%) |
Jul 01, 2003 | 17.66 | 17.79 | 17.52 | 17.79 | 39,458 | -0.06(-0.32%) |
Jun 30, 2003 | 18.01 | 18.07 | 17.81 | 17.85 | 49,322 | +0.04(+0.22%) |
Jun 27, 2003 | 17.98 | 18.02 | 17.81 | 17.81 | 70,617 | -0.26(-1.45%) |
Jun 26, 2003 | 18.00 | 18.08 | 17.94 | 18.07 | 11,586 | +0.10(+0.53%) |
Jun 25, 2003 | 18.11 | 18.30 | 17.97 | 17.98 | 88,311 | -0.10(-0.53%) |
Jun 24, 2003 | 18.01 | 18.19 | 18.01 | 18.07 | 5,636 | -0.06(-0.35%) |
Jun 23, 2003 | 18.29 | 18.30 | 18.06 | 18.14 | 17,067 | -0.36(-1.97%) |
Jun 20, 2003 | 18.73 | 18.74 | 18.48 | 18.50 | 105,848 | -0.39(-2.06%) |
Jun 19, 2003 | 19.00 | 19.00 | 18.89 | 18.89 | 207,938 | -0.25(-1.30%) |
Jun 18, 2003 | 19.15 | 19.26 | 19.13 | 19.14 | 66,859 | -0.08(-0.43%) |
Jun 17, 2003 | 19.31 | 19.31 | 19.18 | 19.22 | 84,240 | +0.02(+0.10%) |
Jun 16, 2003 | 18.99 | 19.20 | 18.99 | 19.20 | 23,956 | +0.47(+2.49%) |
Jun 13, 2003 | 19.01 | 19.01 | 18.72 | 18.74 | 23,017 | -0.23(-1.21%) |
Jun 12, 2003 | 18.96 | 19.01 | 18.92 | 18.97 | 171,455 | +0.15(+0.81%) |
Jun 11, 2003 | 18.58 | 18.81 | 18.58 | 18.81 | 232,678 | +0.45(+2.47%) |
Jun 10, 2003 | 18.36 | 18.36 | 18.24 | 18.36 | 4,853 | +0.21(+1.16%) |
Jun 09, 2003 | 18.21 | 18.23 | 18.15 | 18.15 | 27,714 | -0.13(-0.70%) |
Jun 06, 2003 | 18.50 | 18.50 | 18.28 | 18.28 | 48,539 | +0.04(+0.21%) |
Jun 05, 2003 | 18.09 | 18.24 | 18.08 | 18.24 | 7,829 | +0.01(+0.07%) |
Jun 04, 2003 | 18.01 | 18.23 | 18.01 | 18.23 | 1,722 | +0.20(+1.10%) |
Jun 03, 2003 | 17.93 | 18.03 | 17.86 | 18.03 | 263,525 | -0.01(-0.03%) |
Jun 02, 2003 | 17.98 | 18.23 | 17.86 | 18.04 | 299,381 | +0.20(+1.11%) |
May 30, 2003 | 17.73 | 17.88 | 17.73 | 17.84 | 90,973 | +0.22(+1.23%) |
May 29, 2003 | 17.69 | 17.84 | 17.61 | 17.62 | 306,428 | +0.01(+0.07%) |
May 28, 2003 | 17.48 | 17.72 | 17.47 | 17.61 | 58,874 | +0.05(+0.29%) |
May 27, 2003 | 17.06 | 17.56 | 17.06 | 17.56 | 159,555 | +0.31(+1.82%) |
May 23, 2003 | 17.12 | 17.24 | 17.12 | 17.24 | 112,424 | +0.16(+0.93%) |
May 22, 2003 | 17.00 | 17.08 | 17.00 | 17.08 | 25,992 | +0.21(+1.25%) |
May 21, 2003 | 16.73 | 16.92 | 16.73 | 16.87 | 29,123 | -0.08(-0.45%) |
May 20, 2003 | 16.94 | 17.07 | 16.85 | 16.95 | 38,988 | +0.12(+0.72%) |
May 19, 2003 | 17.42 | 17.42 | 16.83 | 16.83 | 406,796 | -0.80(-4.53%) |
May 16, 2003 | 17.52 | 17.63 | 17.44 | 17.63 | 331,324 | +0.29(+1.66%) |
May 15, 2003 | 17.31 | 17.38 | 17.28 | 17.34 | 790,731 | +0.15(+0.89%) |
May 14, 2003 | 17.33 | 17.33 | 17.10 | 17.19 | 154,544 | +0.01(+0.04%) |
May 13, 2003 | 17.17 | 17.26 | 17.16 | 17.18 | 177,875 | -0.15(-0.85%) |
May 12, 2003 | 17.12 | 17.33 | 17.12 | 17.33 | 41,337 | +0.11(+0.63%) |
May 09, 2003 | 16.92 | 17.22 | 16.92 | 17.22 | 111,798 | +0.40(+2.39%) |
May 08, 2003 | 16.95 | 17.08 | 16.78 | 16.82 | 431,379 | -0.38(-2.23%) |
May 07, 2003 | 17.35 | 17.35 | 17.17 | 17.20 | 86,745 | -0.36(-2.07%) |
May 06, 2003 | 17.21 | 17.68 | 17.20 | 17.56 | 779,144 | +0.39(+2.27%) |
May 05, 2003 | 17.06 | 17.19 | 17.06 | 17.17 | 121,976 | +0.34(+2.05%) |
May 02, 2003 | 16.48 | 16.83 | 16.48 | 16.83 | 2,626,325 | +0.19(+1.11%) |