Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2003 | 18.74 | 18.81 | 18.52 | 18.76 | 27,097 | -0.07(-0.37%) |
Jul 30, 2003 | 18.52 | 18.85 | 18.43 | 18.83 | 42,152 | +0.25(+1.36%) |
Jul 29, 2003 | 18.75 | 18.87 | 18.43 | 18.58 | 30,267 | -0.09(-0.51%) |
Jul 28, 2003 | 18.62 | 18.90 | 18.40 | 18.67 | 28,682 | +0.06(+0.34%) |
Jul 25, 2003 | 18.36 | 18.62 | 18.31 | 18.61 | 53,403 | +0.36(+1.97%) |
Jul 24, 2003 | 18.49 | 18.86 | 18.05 | 18.25 | 43,103 | -0.01(-0.07%) |
Jul 23, 2003 | 18.38 | 18.49 | 18.24 | 18.26 | 9,349 | -0.23(-1.23%) |
Jul 22, 2003 | 17.88 | 18.62 | 17.88 | 18.49 | 52,294 | +0.58(+3.24%) |
Jul 21, 2003 | 18.07 | 18.07 | 17.12 | 17.91 | 38,982 | -0.24(-1.32%) |
Jul 18, 2003 | 17.85 | 18.21 | 17.84 | 18.15 | 33,436 | +0.29(+1.63%) |
Jul 17, 2003 | 18.47 | 18.47 | 17.86 | 17.86 | 57,523 | -0.68(-3.68%) |
Jul 16, 2003 | 18.41 | 18.68 | 18.28 | 18.54 | 29,633 | -0.01(-0.07%) |
Jul 15, 2003 | 18.35 | 18.63 | 18.14 | 18.55 | 23,294 | -0.04(-0.20%) |
Jul 14, 2003 | 18.17 | 18.59 | 18.17 | 18.59 | 22,343 | +0.16(+0.89%) |
Jul 11, 2003 | 18.21 | 18.43 | 17.99 | 18.43 | 36,808 | +0.33(+1.84%) |
Jul 10, 2003 | 18.41 | 18.68 | 17.92 | 18.09 | 42,152 | -0.50(-2.71%) |
Jul 09, 2003 | 18.40 | 18.71 | 17.86 | 18.60 | 114,730 | +0.15(+0.79%) |
Jul 08, 2003 | 18.13 | 18.52 | 18.09 | 18.45 | 153,713 | +0.47(+2.60%) |
Jul 07, 2003 | 17.83 | 18.00 | 17.76 | 17.98 | 46,747 | +0.30(+1.68%) |
Jul 03, 2003 | 17.78 | 17.80 | 17.69 | 17.69 | 14,420 | -0.08(-0.43%) |
Jul 02, 2003 | 17.35 | 17.77 | 17.28 | 17.76 | 90,009 | +0.42(+2.40%) |
Jul 01, 2003 | 17.35 | 17.54 | 17.10 | 17.35 | 54,354 | +0.03(+0.18%) |
Jun 30, 2003 | 17.68 | 17.68 | 17.23 | 17.32 | 169,242 | -0.35(-2.00%) |
Jun 27, 2003 | 17.28 | 18.02 | 17.25 | 17.67 | 45,638 | -0.04(-0.21%) |
Jun 26, 2003 | 17.82 | 17.86 | 17.48 | 17.71 | 35,972 | -0.15(-0.85%) |
Jun 25, 2003 | 17.35 | 17.86 | 17.35 | 17.86 | 46,906 | +0.31(+1.76%) |
Jun 24, 2003 | 17.51 | 17.68 | 17.20 | 17.55 | 73,845 | +0.04(+0.22%) |
Jun 23, 2003 | 17.62 | 17.72 | 17.28 | 17.51 | 87,949 | -0.16(-0.90%) |
Jun 20, 2003 | 17.64 | 17.89 | 17.62 | 17.67 | 27,414 | +0.03(+0.18%) |
Jun 19, 2003 | 17.80 | 18.10 | 17.64 | 17.64 | 26,780 | -0.21(-1.19%) |
Jun 18, 2003 | 17.83 | 17.97 | 17.83 | 17.85 | 26,622 | -0.23(-1.26%) |
Jun 17, 2003 | 17.98 | 18.30 | 17.83 | 18.08 | 23,928 | -0.13(-0.73%) |
Jun 16, 2003 | 17.54 | 18.22 | 17.54 | 18.21 | 55,938 | +0.73(+4.19%) |
Jun 13, 2003 | 17.80 | 17.98 | 17.48 | 17.48 | 48,332 | -0.26(-1.46%) |
Jun 12, 2003 | 17.83 | 17.83 | 17.64 | 17.74 | 31,534 | -0.02(-0.11%) |
Jun 11, 2003 | 17.82 | 17.83 | 17.54 | 17.76 | 47,381 | -0.08(-0.46%) |
Jun 10, 2003 | 17.71 | 17.95 | 17.70 | 17.84 | 103,637 | +0.17(+0.96%) |
Jun 09, 2003 | 17.86 | 18.05 | 17.67 | 17.67 | 41,359 | -0.19(-1.06%) |
Jun 06, 2003 | 18.02 | 18.30 | 17.85 | 17.86 | 31,693 | -0.14(-0.77%) |
Jun 05, 2003 | 17.94 | 18.30 | 17.83 | 18.00 | 35,179 | +0.01(+0.07%) |
Jun 04, 2003 | 17.83 | 18.15 | 17.69 | 17.98 | 47,857 | +0.16(+0.89%) |
Jun 03, 2003 | 17.81 | 17.98 | 17.57 | 17.83 | 51,818 | +0.17(+0.97%) |
Jun 02, 2003 | 17.77 | 17.89 | 17.61 | 17.66 | 33,278 | -0.22(-1.24%) |
May 30, 2003 | 17.75 | 17.98 | 17.40 | 17.88 | 58,791 | +0.28(+1.58%) |
May 29, 2003 | 17.57 | 17.73 | 17.54 | 17.60 | 39,458 | +0.05(+0.29%) |
May 28, 2003 | 17.37 | 17.67 | 17.37 | 17.55 | 60,851 | +0.09(+0.51%) |
May 27, 2003 | 16.94 | 17.61 | 16.93 | 17.46 | 33,911 | +0.51(+3.02%) |
May 23, 2003 | 16.98 | 17.03 | 16.57 | 16.95 | 42,944 | -0.23(-1.32%) |
May 22, 2003 | 17.27 | 17.30 | 16.98 | 17.18 | 31,693 | -0.09(-0.55%) |
May 21, 2003 | 16.76 | 17.28 | 16.76 | 17.27 | 21,868 | +0.42(+2.51%) |
May 20, 2003 | 16.76 | 16.91 | 16.76 | 16.85 | 51,026 | +0.06(+0.38%) |
May 19, 2003 | 17.16 | 17.17 | 16.78 | 16.79 | 35,021 | -0.32(-1.84%) |
May 16, 2003 | 17.09 | 17.56 | 17.04 | 17.10 | 27,573 | -0.23(-1.31%) |
May 15, 2003 | 17.09 | 17.35 | 17.09 | 17.33 | 37,873 | +0.24(+1.40%) |
May 14, 2003 | 17.11 | 17.34 | 17.08 | 17.09 | 40,726 | -0.14(-0.81%) |
May 13, 2003 | 17.18 | 17.34 | 17.12 | 17.23 | 20,600 | -0.06(-0.36%) |
May 12, 2003 | 17.04 | 17.29 | 17.04 | 17.29 | 43,103 | -0.08(-0.44%) |
May 09, 2003 | 17.17 | 17.45 | 17.04 | 17.37 | 42,152 | +0.19(+1.10%) |
May 08, 2003 | 17.30 | 17.35 | 17.04 | 17.18 | 39,616 | -0.12(-0.69%) |
May 07, 2003 | 17.51 | 17.56 | 17.20 | 17.30 | 48,332 | -0.38(-2.18%) |
May 06, 2003 | 17.49 | 17.76 | 17.35 | 17.68 | 51,660 | +0.21(+1.23%) |
May 05, 2003 | 17.12 | 17.50 | 17.04 | 17.47 | 52,294 | +0.26(+1.50%) |
May 02, 2003 | 17.29 | 17.29 | 17.05 | 17.21 | 35,021 | +0.06(+0.37%) |