Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2003 | 19.81 | 20.00 | 19.81 | 19.87 | 9,476 | +0.11(+0.54%) |
Jul 30, 2003 | 19.50 | 19.77 | 19.32 | 19.77 | 12,410 | +0.33(+1.69%) |
Jul 29, 2003 | 19.55 | 19.66 | 19.30 | 19.44 | 12,635 | -0.16(-0.81%) |
Jul 28, 2003 | 19.59 | 19.81 | 19.54 | 19.60 | 7,671 | -0.04(-0.23%) |
Jul 25, 2003 | 19.41 | 19.70 | 19.38 | 19.64 | 6,205 | +0.30(+1.56%) |
Jul 24, 2003 | 19.64 | 19.82 | 19.28 | 19.34 | 15,907 | -0.21(-1.09%) |
Jul 23, 2003 | 19.63 | 19.70 | 19.47 | 19.55 | 8,348 | -0.03(-0.14%) |
Jul 22, 2003 | 19.28 | 19.58 | 19.23 | 19.58 | 6,882 | +0.27(+1.38%) |
Jul 21, 2003 | 19.65 | 19.65 | 19.30 | 19.31 | 8,461 | -0.38(-1.94%) |
Jul 18, 2003 | 19.67 | 19.70 | 19.51 | 19.70 | 6,430 | +0.11(+0.54%) |
Jul 17, 2003 | 19.80 | 19.80 | 19.51 | 19.59 | 11,733 | -0.26(-1.29%) |
Jul 16, 2003 | 19.71 | 19.92 | 19.71 | 19.85 | 45,241 | +0.04(+0.22%) |
Jul 15, 2003 | 19.95 | 20.03 | 19.59 | 19.80 | 13,876 | -0.11(-0.53%) |
Jul 14, 2003 | 20.22 | 20.30 | 19.91 | 19.91 | 8,800 | -0.27(-1.32%) |
Jul 11, 2003 | 20.23 | 20.29 | 19.94 | 20.17 | 12,184 | +0.01(+0.04%) |
Jul 10, 2003 | 20.34 | 20.53 | 20.16 | 20.16 | 12,974 | -0.22(-1.09%) |
Jul 09, 2003 | 19.98 | 20.39 | 19.89 | 20.39 | 22,225 | +0.38(+1.91%) |
Jul 08, 2003 | 19.50 | 20.01 | 19.38 | 20.01 | 50,882 | +0.68(+3.53%) |
Jul 07, 2003 | 19.07 | 19.32 | 19.07 | 19.32 | 20,082 | +0.25(+1.30%) |
Jul 03, 2003 | 19.10 | 19.23 | 19.07 | 19.07 | 2,482 | -0.07(-0.37%) |
Jul 02, 2003 | 18.76 | 19.23 | 18.76 | 19.15 | 19,066 | +0.40(+2.13%) |
Jul 01, 2003 | 18.61 | 18.77 | 18.60 | 18.75 | 16,810 | +0.13(+0.71%) |
Jun 30, 2003 | 18.70 | 18.79 | 18.61 | 18.61 | 35,087 | -0.04(-0.24%) |
Jun 27, 2003 | 18.57 | 18.88 | 18.57 | 18.66 | 11,733 | +0.04(+0.24%) |
Jun 26, 2003 | 18.51 | 18.64 | 18.17 | 18.61 | 10,379 | +0.14(+0.77%) |
Jun 25, 2003 | 18.61 | 18.61 | 18.47 | 18.47 | 7,671 | -0.19(-1.00%) |
Jun 24, 2003 | 18.70 | 18.88 | 18.56 | 18.66 | 12,184 | +0.04(+0.24%) |
Jun 23, 2003 | 18.61 | 18.74 | 18.49 | 18.61 | 28,882 | +0.00(+0.00%) |
Jun 20, 2003 | 18.59 | 18.71 | 18.59 | 18.61 | 22,789 | -0.01(-0.05%) |
Jun 19, 2003 | 18.14 | 18.70 | 18.14 | 18.62 | 53,138 | -0.35(-1.87%) |
Jun 18, 2003 | 18.57 | 19.20 | 18.44 | 18.98 | 15,230 | +0.36(+1.95%) |
Jun 17, 2003 | 18.75 | 18.83 | 18.55 | 18.61 | 6,769 | +0.00(+0.00%) |
Jun 16, 2003 | 18.37 | 18.61 | 18.30 | 18.61 | 16,020 | +0.26(+1.40%) |
Jun 13, 2003 | 18.76 | 18.84 | 18.36 | 18.36 | 9,702 | -0.31(-1.66%) |
Jun 12, 2003 | 18.87 | 18.87 | 18.66 | 18.67 | 10,717 | -0.20(-1.08%) |
Jun 11, 2003 | 18.82 | 18.88 | 18.76 | 18.87 | 10,605 | +0.00(+0.00%) |
Jun 10, 2003 | 18.39 | 18.87 | 18.39 | 18.87 | 5,866 | +0.48(+2.60%) |
Jun 09, 2003 | 18.55 | 18.60 | 18.38 | 18.39 | 9,476 | -0.12(-0.62%) |
Jun 06, 2003 | 18.30 | 18.61 | 18.30 | 18.51 | 8,574 | +0.25(+1.36%) |
Jun 05, 2003 | 18.13 | 18.35 | 18.13 | 18.26 | 13,764 | +0.16(+0.88%) |
Jun 04, 2003 | 18.21 | 18.26 | 18.05 | 18.10 | 34,635 | -0.12(-0.63%) |
Jun 03, 2003 | 18.26 | 18.26 | 18.17 | 18.21 | 7,220 | -0.09(-0.48%) |
Jun 02, 2003 | 18.21 | 18.45 | 18.21 | 18.30 | 11,507 | +0.13(+0.73%) |
May 30, 2003 | 18.30 | 18.52 | 18.16 | 18.17 | 10,153 | -0.09(-0.49%) |
May 29, 2003 | 18.08 | 18.35 | 18.06 | 18.26 | 12,184 | +0.22(+1.23%) |
May 28, 2003 | 18.28 | 18.44 | 18.04 | 18.04 | 19,856 | -0.20(-1.12%) |
May 27, 2003 | 17.91 | 18.29 | 17.91 | 18.24 | 6,656 | +0.37(+2.08%) |
May 23, 2003 | 17.87 | 18.00 | 17.75 | 17.87 | 6,994 | +0.04(+0.20%) |
May 22, 2003 | 18.15 | 18.15 | 17.73 | 17.83 | 18,389 | -0.32(-1.76%) |
May 21, 2003 | 17.89 | 18.15 | 17.88 | 18.15 | 5,302 | +0.27(+1.54%) |
May 20, 2003 | 17.71 | 17.88 | 17.71 | 17.88 | 8,235 | +0.20(+1.10%) |
May 19, 2003 | 17.59 | 17.81 | 17.59 | 17.68 | 9,364 | -0.09(-0.50%) |
May 16, 2003 | 18.52 | 18.56 | 17.77 | 17.77 | 24,820 | -0.84(-4.52%) |
May 15, 2003 | 18.97 | 18.97 | 18.57 | 18.61 | 26,738 | -0.30(-1.59%) |
May 14, 2003 | 18.98 | 19.15 | 18.88 | 18.91 | 26,964 | -0.06(-0.33%) |
May 13, 2003 | 19.01 | 19.01 | 18.84 | 18.98 | 6,656 | -0.09(-0.46%) |
May 12, 2003 | 19.06 | 19.13 | 18.98 | 19.07 | 6,092 | +0.05(+0.28%) |
May 09, 2003 | 18.92 | 19.01 | 18.86 | 19.01 | 14,102 | +0.15(+0.80%) |
May 08, 2003 | 19.18 | 19.18 | 18.86 | 18.86 | 3,835 | -0.61(-3.14%) |
May 07, 2003 | 19.76 | 19.78 | 19.47 | 19.47 | 6,994 | -0.28(-1.44%) |
May 06, 2003 | 19.57 | 19.76 | 19.57 | 19.76 | 11,169 | +0.26(+1.32%) |
May 05, 2003 | 19.50 | 19.50 | 19.32 | 19.50 | 9,589 | +0.10(+0.50%) |
May 02, 2003 | 19.17 | 19.50 | 19.17 | 19.40 | 28,092 | +0.27(+1.44%) |