Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2003 | 19.78 | 19.96 | 19.78 | 19.84 | 9,493 | +0.11(+0.54%) |
Jul 30, 2003 | 19.47 | 19.73 | 19.29 | 19.73 | 12,431 | +0.33(+1.69%) |
Jul 29, 2003 | 19.52 | 19.63 | 19.27 | 19.40 | 12,657 | -0.16(-0.81%) |
Jul 28, 2003 | 19.55 | 19.78 | 19.51 | 19.56 | 7,685 | -0.04(-0.23%) |
Jul 25, 2003 | 19.38 | 19.67 | 19.34 | 19.61 | 6,215 | +0.30(+1.56%) |
Jul 24, 2003 | 19.61 | 19.78 | 19.25 | 19.31 | 15,935 | -0.21(-1.09%) |
Jul 23, 2003 | 19.60 | 19.66 | 19.44 | 19.52 | 8,363 | -0.03(-0.14%) |
Jul 22, 2003 | 19.25 | 19.55 | 19.20 | 19.55 | 6,893 | +0.27(+1.38%) |
Jul 21, 2003 | 19.62 | 19.62 | 19.27 | 19.28 | 8,476 | -0.38(-1.94%) |
Jul 18, 2003 | 19.63 | 19.66 | 19.48 | 19.66 | 6,441 | +0.11(+0.54%) |
Jul 17, 2003 | 19.77 | 19.77 | 19.48 | 19.55 | 11,753 | -0.26(-1.30%) |
Jul 16, 2003 | 19.68 | 19.88 | 19.68 | 19.81 | 45,319 | +0.04(+0.22%) |
Jul 15, 2003 | 19.92 | 20.00 | 19.55 | 19.77 | 13,901 | -0.11(-0.53%) |
Jul 14, 2003 | 20.18 | 20.26 | 19.87 | 19.87 | 8,815 | -0.27(-1.32%) |
Jul 11, 2003 | 20.19 | 20.25 | 19.91 | 20.14 | 12,205 | +0.01(+0.04%) |
Jul 10, 2003 | 20.31 | 20.49 | 20.12 | 20.13 | 12,996 | -0.22(-1.09%) |
Jul 09, 2003 | 19.94 | 20.35 | 19.86 | 20.35 | 22,264 | +0.38(+1.90%) |
Jul 08, 2003 | 19.47 | 19.98 | 19.34 | 19.97 | 50,970 | +0.68(+3.53%) |
Jul 07, 2003 | 19.04 | 19.29 | 19.04 | 19.29 | 20,116 | +0.25(+1.30%) |
Jul 03, 2003 | 19.07 | 19.19 | 19.04 | 19.04 | 2,486 | -0.07(-0.37%) |
Jul 02, 2003 | 18.72 | 19.20 | 18.72 | 19.11 | 19,099 | +0.40(+2.13%) |
Jul 01, 2003 | 18.58 | 18.74 | 18.56 | 18.71 | 16,839 | +0.13(+0.71%) |
Jun 30, 2003 | 18.67 | 18.76 | 18.58 | 18.58 | 35,148 | -0.04(-0.24%) |
Jun 27, 2003 | 18.54 | 18.85 | 18.54 | 18.63 | 11,753 | +0.04(+0.24%) |
Jun 26, 2003 | 18.48 | 18.61 | 18.14 | 18.58 | 10,397 | +0.14(+0.77%) |
Jun 25, 2003 | 18.58 | 18.58 | 18.44 | 18.44 | 7,685 | -0.19(-1.00%) |
Jun 24, 2003 | 18.67 | 18.85 | 18.53 | 18.63 | 12,205 | +0.04(+0.24%) |
Jun 23, 2003 | 18.58 | 18.71 | 18.46 | 18.58 | 28,932 | +0.00(+0.00%) |
Jun 20, 2003 | 18.55 | 18.68 | 18.55 | 18.58 | 22,829 | -0.01(-0.05%) |
Jun 19, 2003 | 18.10 | 18.67 | 18.10 | 18.59 | 53,230 | -0.35(-1.87%) |
Jun 18, 2003 | 18.54 | 19.17 | 18.40 | 18.94 | 15,257 | +0.36(+1.95%) |
Jun 17, 2003 | 18.71 | 18.79 | 18.52 | 18.58 | 6,780 | +0.00(+0.00%) |
Jun 16, 2003 | 18.34 | 18.58 | 18.27 | 18.58 | 16,048 | +0.26(+1.40%) |
Jun 13, 2003 | 18.72 | 18.80 | 18.32 | 18.32 | 9,719 | -0.31(-1.66%) |
Jun 12, 2003 | 18.84 | 18.84 | 18.63 | 18.63 | 10,736 | -0.20(-1.08%) |
Jun 11, 2003 | 18.78 | 18.85 | 18.72 | 18.84 | 10,623 | +0.00(+0.00%) |
Jun 10, 2003 | 18.36 | 18.84 | 18.36 | 18.84 | 5,876 | +0.48(+2.60%) |
Jun 09, 2003 | 18.52 | 18.57 | 18.35 | 18.36 | 9,493 | -0.12(-0.62%) |
Jun 06, 2003 | 18.27 | 18.58 | 18.27 | 18.48 | 8,589 | +0.25(+1.36%) |
Jun 05, 2003 | 18.09 | 18.32 | 18.09 | 18.23 | 13,787 | +0.16(+0.88%) |
Jun 04, 2003 | 18.18 | 18.23 | 18.02 | 18.07 | 34,696 | -0.11(-0.63%) |
Jun 03, 2003 | 18.23 | 18.23 | 18.14 | 18.18 | 7,233 | -0.09(-0.48%) |
Jun 02, 2003 | 18.18 | 18.41 | 18.18 | 18.27 | 11,527 | +0.13(+0.73%) |
May 30, 2003 | 18.27 | 18.49 | 18.13 | 18.14 | 10,171 | -0.09(-0.48%) |
May 29, 2003 | 18.05 | 18.32 | 18.03 | 18.23 | 12,205 | +0.22(+1.23%) |
May 28, 2003 | 18.25 | 18.40 | 18.01 | 18.01 | 19,890 | -0.20(-1.12%) |
May 27, 2003 | 17.88 | 18.26 | 17.88 | 18.21 | 6,667 | +0.37(+2.08%) |
May 23, 2003 | 17.84 | 17.97 | 17.71 | 17.84 | 7,007 | +0.04(+0.20%) |
May 22, 2003 | 18.12 | 18.12 | 17.70 | 17.80 | 18,421 | -0.32(-1.76%) |
May 21, 2003 | 17.86 | 18.12 | 17.85 | 18.12 | 5,311 | +0.27(+1.54%) |
May 20, 2003 | 17.68 | 17.85 | 17.68 | 17.85 | 8,250 | +0.19(+1.10%) |
May 19, 2003 | 17.56 | 17.78 | 17.56 | 17.65 | 9,380 | -0.09(-0.50%) |
May 16, 2003 | 18.49 | 18.53 | 17.74 | 17.74 | 24,863 | -0.84(-4.52%) |
May 15, 2003 | 18.94 | 18.94 | 18.54 | 18.58 | 26,784 | -0.30(-1.59%) |
May 14, 2003 | 18.94 | 19.11 | 18.85 | 18.88 | 27,010 | -0.06(-0.33%) |
May 13, 2003 | 18.98 | 18.98 | 18.80 | 18.94 | 6,667 | -0.09(-0.46%) |
May 12, 2003 | 19.02 | 19.09 | 18.94 | 19.03 | 6,102 | +0.05(+0.28%) |
May 09, 2003 | 18.89 | 18.98 | 18.83 | 18.98 | 14,127 | +0.15(+0.80%) |
May 08, 2003 | 19.15 | 19.15 | 18.83 | 18.83 | 3,842 | -0.61(-3.14%) |
May 07, 2003 | 19.72 | 19.75 | 19.44 | 19.44 | 7,007 | -0.28(-1.44%) |
May 06, 2003 | 19.54 | 19.72 | 19.54 | 19.72 | 11,188 | +0.26(+1.32%) |
May 05, 2003 | 19.47 | 19.47 | 19.29 | 19.47 | 9,606 | +0.10(+0.50%) |
May 02, 2003 | 19.14 | 19.47 | 19.14 | 19.37 | 28,141 | +0.27(+1.44%) |