Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2003 | 18.49 | 18.66 | 17.99 | 18.07 | 633,966 | -0.35(-1.89%) |
Jul 30, 2003 | 18.42 | 18.52 | 18.16 | 18.41 | 571,406 | +0.04(+0.22%) |
Jul 29, 2003 | 18.28 | 18.62 | 18.15 | 18.37 | 979,071 | -0.05(-0.26%) |
Jul 28, 2003 | 18.42 | 18.66 | 18.39 | 18.42 | 563,916 | +0.17(+0.93%) |
Jul 25, 2003 | 18.28 | 18.54 | 18.05 | 18.25 | 915,337 | -0.03(-0.19%) |
Jul 24, 2003 | 18.22 | 18.59 | 18.21 | 18.28 | 1,315,218 | +0.16(+0.90%) |
Jul 23, 2003 | 17.70 | 18.46 | 17.68 | 18.12 | 2,695,787 | +1.09(+6.40%) |
Jul 22, 2003 | 17.04 | 17.16 | 16.87 | 17.03 | 844,847 | +0.16(+0.93%) |
Jul 21, 2003 | 17.07 | 17.23 | 16.87 | 16.87 | 464,350 | -0.18(-1.08%) |
Jul 18, 2003 | 16.98 | 17.15 | 16.89 | 17.06 | 848,665 | +0.10(+0.60%) |
Jul 17, 2003 | 17.02 | 17.19 | 16.78 | 16.96 | 846,022 | -0.12(-0.68%) |
Jul 16, 2003 | 17.23 | 17.30 | 16.96 | 17.07 | 960,714 | -0.16(-0.91%) |
Jul 15, 2003 | 17.67 | 17.73 | 17.20 | 17.23 | 1,014,463 | -0.37(-2.13%) |
Jul 14, 2003 | 17.86 | 18.05 | 17.60 | 17.60 | 591,672 | -0.08(-0.46%) |
Jul 11, 2003 | 17.64 | 17.85 | 17.64 | 17.68 | 892,574 | +0.18(+1.05%) |
Jul 10, 2003 | 18.05 | 18.05 | 17.16 | 17.50 | 2,688,151 | -0.89(-4.81%) |
Jul 09, 2003 | 18.56 | 18.56 | 18.27 | 18.39 | 925,176 | -0.10(-0.55%) |
Jul 08, 2003 | 18.56 | 18.61 | 18.35 | 18.49 | 1,082,603 | +0.00(+0.00%) |
Jul 07, 2003 | 18.52 | 18.67 | 18.45 | 18.49 | 917,099 | +0.13(+0.70%) |
Jul 03, 2003 | 18.34 | 18.45 | 18.32 | 18.36 | 432,336 | -0.01(-0.07%) |
Jul 02, 2003 | 18.39 | 18.47 | 18.35 | 18.37 | 1,567,512 | +0.03(+0.19%) |
Jul 01, 2003 | 18.28 | 18.45 | 18.22 | 18.34 | 1,283,498 | -0.18(-0.99%) |
Jun 30, 2003 | 19.03 | 19.03 | 18.44 | 18.52 | 1,371,904 | -0.45(-2.37%) |
Jun 27, 2003 | 19.30 | 19.34 | 18.85 | 18.97 | 975,106 | -0.27(-1.42%) |
Jun 26, 2003 | 19.18 | 19.26 | 18.99 | 19.24 | 605,623 | +0.00(+0.00%) |
Jun 25, 2003 | 19.30 | 19.41 | 19.23 | 19.24 | 508,846 | -0.01(-0.07%) |
Jun 24, 2003 | 19.29 | 19.45 | 19.18 | 19.26 | 334,238 | -0.03(-0.18%) |
Jun 23, 2003 | 19.48 | 19.48 | 19.03 | 19.29 | 488,581 | -0.14(-0.70%) |
Jun 20, 2003 | 19.41 | 19.56 | 19.30 | 19.43 | 919,155 | +0.02(+0.11%) |
Jun 19, 2003 | 19.52 | 19.56 | 19.32 | 19.41 | 642,483 | -0.15(-0.77%) |
Jun 18, 2003 | 19.49 | 19.65 | 19.36 | 19.56 | 417,504 | +0.07(+0.35%) |
Jun 17, 2003 | 19.75 | 19.75 | 19.32 | 19.49 | 328,951 | -0.26(-1.31%) |
Jun 16, 2003 | 19.01 | 19.75 | 19.01 | 19.75 | 546,000 | +0.74(+3.87%) |
Jun 13, 2003 | 19.08 | 19.15 | 18.83 | 19.01 | 397,091 | +0.00(+0.00%) |
Jun 12, 2003 | 19.05 | 19.10 | 18.83 | 19.01 | 275,937 | -0.02(-0.11%) |
Jun 11, 2003 | 18.76 | 19.03 | 18.72 | 19.03 | 321,462 | +0.24(+1.27%) |
Jun 10, 2003 | 18.24 | 18.99 | 18.24 | 18.79 | 675,084 | +0.54(+2.99%) |
Jun 09, 2003 | 18.73 | 18.73 | 18.24 | 18.25 | 403,993 | -0.54(-2.90%) |
Jun 06, 2003 | 19.07 | 19.12 | 18.77 | 18.79 | 567,735 | -0.33(-1.71%) |
Jun 05, 2003 | 18.53 | 19.26 | 18.52 | 19.12 | 557,602 | +0.60(+3.24%) |
Jun 04, 2003 | 18.39 | 18.60 | 18.33 | 18.52 | 822,378 | +0.07(+0.37%) |
Jun 03, 2003 | 18.76 | 18.78 | 18.41 | 18.45 | 575,665 | -0.31(-1.63%) |
Jun 02, 2003 | 18.45 | 18.96 | 18.37 | 18.76 | 631,910 | +0.20(+1.10%) |
May 30, 2003 | 18.28 | 18.60 | 18.17 | 18.56 | 498,126 | +0.37(+2.06%) |
May 29, 2003 | 18.32 | 18.54 | 18.12 | 18.18 | 380,056 | -0.14(-0.74%) |
May 28, 2003 | 18.26 | 18.62 | 18.26 | 18.32 | 570,084 | -0.08(-0.44%) |
May 27, 2003 | 18.09 | 18.40 | 17.85 | 18.40 | 443,497 | +0.31(+1.73%) |
May 23, 2003 | 18.02 | 18.11 | 17.98 | 18.09 | 437,329 | +0.00(+0.00%) |
May 22, 2003 | 17.60 | 18.17 | 17.57 | 18.09 | 886,260 | +0.52(+2.99%) |
May 21, 2003 | 17.64 | 17.73 | 17.45 | 17.56 | 465,231 | -0.07(-0.42%) |
May 20, 2003 | 17.62 | 17.70 | 17.52 | 17.64 | 796,385 | -0.01(-0.08%) |
May 19, 2003 | 17.64 | 17.72 | 17.53 | 17.65 | 533,812 | -0.07(-0.42%) |
May 16, 2003 | 17.60 | 17.94 | 17.51 | 17.73 | 1,325,498 | +0.10(+0.58%) |
May 15, 2003 | 17.43 | 17.62 | 17.33 | 17.62 | 587,854 | +0.29(+1.69%) |
May 14, 2003 | 17.26 | 17.36 | 17.23 | 17.33 | 338,937 | +0.12(+0.71%) |
May 13, 2003 | 17.33 | 17.36 | 17.13 | 17.21 | 596,812 | -0.19(-1.10%) |
May 12, 2003 | 17.19 | 17.48 | 17.19 | 17.40 | 782,141 | +0.27(+1.55%) |
May 09, 2003 | 17.04 | 17.19 | 16.96 | 17.13 | 741,756 | +0.11(+0.64%) |
May 08, 2003 | 16.99 | 17.06 | 16.92 | 17.02 | 761,875 | -0.07(-0.40%) |
May 07, 2003 | 16.98 | 17.15 | 16.87 | 17.09 | 1,088,477 | +0.12(+0.68%) |
May 06, 2003 | 16.87 | 17.02 | 16.58 | 16.98 | 1,150,449 | +0.16(+0.93%) |
May 05, 2003 | 17.06 | 17.28 | 16.80 | 16.82 | 685,658 | -0.20(-1.20%) |