Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2003 | 18.57 | 18.57 | 18.11 | 18.57 | 5,621 | +0.00(+0.00%) |
Jul 30, 2003 | 18.57 | 18.57 | 18.57 | 18.57 | 780 | +0.00(+0.00%) |
Jul 29, 2003 | 18.45 | 18.57 | 18.45 | 18.57 | 1,561 | +0.06(+0.33%) |
Jul 28, 2003 | 17.93 | 18.51 | 17.93 | 18.51 | 3,279 | +0.58(+3.23%) |
Jul 25, 2003 | 17.93 | 17.93 | 17.93 | 17.93 | 312 | +0.00(+0.00%) |
Jul 24, 2003 | 17.55 | 17.93 | 17.55 | 17.93 | 468 | +0.38(+2.19%) |
Jul 23, 2003 | 17.55 | 17.55 | 17.54 | 17.54 | 312 | -0.22(-1.27%) |
Jul 22, 2003 | 17.93 | 17.93 | 16.84 | 17.77 | 2,186 | +0.47(+2.70%) |
Jul 21, 2003 | 17.51 | 17.83 | 16.69 | 17.30 | 1,249 | -1.25(-6.73%) |
Jul 18, 2003 | 16.33 | 18.72 | 15.56 | 18.55 | 10,306 | +1.07(+6.12%) |
Jul 17, 2003 | 17.78 | 18.41 | 17.48 | 17.48 | 2,342 | -0.61(-3.36%) |
Jul 16, 2003 | 17.96 | 18.09 | 17.93 | 18.09 | 1,249 | -0.48(-2.58%) |
Jul 15, 2003 | 18.89 | 18.89 | 17.29 | 18.57 | 7,808 | -0.46(-2.39%) |
Jul 14, 2003 | 18.73 | 19.13 | 18.57 | 19.02 | 7,652 | +0.45(+2.45%) |
Jul 11, 2003 | 18.25 | 18.57 | 17.93 | 18.57 | 5,778 | +0.32(+1.75%) |
Jul 10, 2003 | 18.25 | 18.25 | 18.25 | 18.25 | 780 | +0.32(+1.79%) |
Jul 09, 2003 | 17.93 | 17.93 | 17.93 | 17.93 | 3,279 | -0.16(-0.88%) |
Jul 08, 2003 | 17.93 | 18.09 | 17.93 | 18.09 | 780 | -0.32(-1.74%) |
Jul 07, 2003 | 18.89 | 18.89 | 18.15 | 18.41 | 1,873 | -0.02(-0.11%) |
Jul 03, 2003 | 18.89 | 18.89 | 18.43 | 18.43 | 1,093 | -0.14(-0.75%) |
Jul 02, 2003 | 18.15 | 18.57 | 18.15 | 18.57 | 6,871 | +0.47(+2.58%) |
Jul 01, 2003 | 18.25 | 18.25 | 18.09 | 18.10 | 1,405 | -0.17(-0.95%) |
Jun 30, 2003 | 18.44 | 19.21 | 17.75 | 18.28 | 9,213 | -0.19(-1.04%) |
Jun 27, 2003 | 19.18 | 19.21 | 18.47 | 18.47 | 3,747 | -0.26(-1.40%) |
Jun 26, 2003 | 19.21 | 19.21 | 18.19 | 18.73 | 1,717 | -0.48(-2.50%) |
Jun 25, 2003 | 19.20 | 19.21 | 18.24 | 19.21 | 8,276 | +0.48(+2.56%) |
Jun 24, 2003 | 18.89 | 19.11 | 18.27 | 18.73 | 1,717 | -0.16(-0.84%) |
Jun 23, 2003 | 18.89 | 18.89 | 18.89 | 18.89 | 936 | +0.00(+0.00%) |
Jun 20, 2003 | 18.11 | 18.89 | 18.11 | 18.89 | 1,717 | +0.00(+0.00%) |
Jun 19, 2003 | 18.87 | 18.89 | 18.81 | 18.89 | 2,810 | +0.56(+3.04%) |
Jun 18, 2003 | 18.63 | 18.89 | 18.33 | 18.33 | 4,216 | -0.24(-1.27%) |
Jun 17, 2003 | 18.57 | 18.57 | 18.57 | 18.57 | 2,498 | -0.32(-1.69%) |
Jun 16, 2003 | 18.57 | 19.06 | 18.44 | 18.89 | 2,030 | +0.43(+2.32%) |
Jun 13, 2003 | 19.07 | 19.08 | 18.46 | 18.46 | 1,249 | +0.04(+0.24%) |
Jun 12, 2003 | 19.08 | 19.11 | 18.42 | 18.42 | 2,342 | +0.03(+0.17%) |
Jun 11, 2003 | 18.38 | 18.38 | 18.38 | 18.38 | 0 | +0.00(+0.00%) |
Jun 10, 2003 | 18.07 | 18.38 | 18.07 | 18.38 | 936 | +0.31(+1.74%) |
Jun 09, 2003 | 18.73 | 18.73 | 18.07 | 18.07 | 5,465 | -0.66(-3.52%) |
Jun 06, 2003 | 19.37 | 19.37 | 18.73 | 18.73 | 780 | -0.42(-2.17%) |
Jun 05, 2003 | 19.16 | 19.16 | 19.15 | 19.15 | 5,153 | +0.00(+0.00%) |
Jun 04, 2003 | 19.21 | 19.37 | 19.15 | 19.15 | 4,997 | -0.06(-0.33%) |
Jun 03, 2003 | 18.99 | 19.21 | 18.99 | 19.21 | 1,405 | +0.06(+0.33%) |
Jun 02, 2003 | 19.15 | 19.15 | 19.15 | 19.15 | 624 | +0.26(+1.36%) |
May 30, 2003 | 19.21 | 19.21 | 18.32 | 18.89 | 5,934 | -0.30(-1.57%) |
May 29, 2003 | 18.57 | 19.19 | 18.57 | 19.19 | 2,654 | +1.07(+5.90%) |
May 28, 2003 | 17.29 | 18.12 | 17.29 | 18.12 | 6,715 | +0.83(+4.82%) |
May 27, 2003 | 17.29 | 17.29 | 16.81 | 17.29 | 9,213 | +0.16(+0.93%) |
May 23, 2003 | 17.61 | 17.61 | 16.84 | 17.13 | 936 | +0.28(+1.67%) |
May 22, 2003 | 17.61 | 17.61 | 16.77 | 16.85 | 6,715 | -0.44(-2.56%) |
May 21, 2003 | 16.66 | 17.29 | 16.34 | 17.29 | 4,060 | +1.10(+6.80%) |
May 20, 2003 | 16.19 | 16.19 | 16.19 | 16.19 | 0 | +0.00(+0.00%) |
May 19, 2003 | 16.72 | 16.72 | 16.19 | 16.19 | 1,561 | -0.85(-4.96%) |
May 16, 2003 | 17.03 | 17.03 | 17.03 | 17.03 | 0 | +0.00(+0.00%) |
May 15, 2003 | 18.54 | 18.54 | 16.95 | 17.03 | 4,372 | -0.72(-4.04%) |
May 14, 2003 | 19.18 | 19.18 | 17.61 | 17.75 | 2,342 | -1.46(-7.60%) |
May 13, 2003 | 18.67 | 19.34 | 18.67 | 19.21 | 936 | +0.57(+3.06%) |
May 12, 2003 | 19.52 | 19.72 | 18.63 | 18.64 | 19,520 | -0.06(-0.34%) |
May 09, 2003 | 16.65 | 19.85 | 16.65 | 18.70 | 33,887 | +1.42(+8.23%) |
May 08, 2003 | 16.03 | 17.28 | 16.03 | 17.28 | 4,060 | -0.31(-1.78%) |
May 07, 2003 | 16.01 | 17.60 | 15.73 | 17.60 | 15,772 | +2.10(+13.55%) |
May 06, 2003 | 15.45 | 15.50 | 15.24 | 15.50 | 5,465 | -0.01(-0.04%) |
May 05, 2003 | 15.23 | 15.78 | 15.08 | 15.50 | 13,117 | +0.42(+2.80%) |
May 02, 2003 | 14.89 | 15.08 | 14.89 | 15.08 | 4,684 | +0.28(+1.90%) |