Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2003 | 18.10 | 18.10 | 17.46 | 17.58 | 38,300 | -0.29(-1.62%) |
Jul 30, 2003 | 17.99 | 18.25 | 17.73 | 17.87 | 9,300 | -0.03(-0.17%) |
Jul 29, 2003 | 18.14 | 18.15 | 17.78 | 17.90 | 19,900 | +0.05(+0.28%) |
Jul 28, 2003 | 18.50 | 18.50 | 17.65 | 17.85 | 225,900 | -0.49(-2.67%) |
Jul 25, 2003 | 17.77 | 18.35 | 17.77 | 18.34 | 21,000 | +0.43(+2.40%) |
Jul 24, 2003 | 18.78 | 18.82 | 17.78 | 17.91 | 49,000 | -0.72(-3.87%) |
Jul 23, 2003 | 18.73 | 18.96 | 18.08 | 18.63 | 57,500 | -0.03(-0.16%) |
Jul 22, 2003 | 17.98 | 18.66 | 17.51 | 18.66 | 44,500 | +0.81(+4.54%) |
Jul 21, 2003 | 17.60 | 18.18 | 17.58 | 17.85 | 14,900 | -0.10(-0.56%) |
Jul 18, 2003 | 17.95 | 18.31 | 17.61 | 17.95 | 14,600 | +0.09(+0.50%) |
Jul 17, 2003 | 18.74 | 18.74 | 17.50 | 17.86 | 23,100 | -0.88(-4.70%) |
Jul 16, 2003 | 18.75 | 18.85 | 18.51 | 18.74 | 36,500 | +0.16(+0.86%) |
Jul 15, 2003 | 18.23 | 18.70 | 18.23 | 18.58 | 35,500 | +0.45(+2.48%) |
Jul 14, 2003 | 18.23 | 18.24 | 18.00 | 18.13 | 13,900 | +0.01(+0.06%) |
Jul 11, 2003 | 17.65 | 18.12 | 17.59 | 18.12 | 36,200 | +0.47(+2.66%) |
Jul 10, 2003 | 17.50 | 17.75 | 17.22 | 17.65 | 164,100 | +0.53(+3.10%) |
Jul 09, 2003 | 17.21 | 17.75 | 17.04 | 17.12 | 48,500 | -0.16(-0.93%) |
Jul 08, 2003 | 17.55 | 17.85 | 17.27 | 17.28 | 82,700 | +0.32(+1.89%) |
Jul 07, 2003 | 16.77 | 17.25 | 16.77 | 16.96 | 31,000 | +0.24(+1.44%) |
Jul 03, 2003 | 16.66 | 16.90 | 16.66 | 16.72 | 18,800 | +0.06(+0.36%) |
Jul 02, 2003 | 16.71 | 16.98 | 16.52 | 16.66 | 29,900 | -0.09(-0.54%) |
Jul 01, 2003 | 17.07 | 17.07 | 16.67 | 16.75 | 46,800 | -0.41(-2.39%) |
Jun 30, 2003 | 17.00 | 17.47 | 16.50 | 17.16 | 156,400 | -0.04(-0.23%) |
Jun 27, 2003 | 16.37 | 17.50 | 16.05 | 17.20 | 57,000 | +0.50(+2.99%) |
Jun 26, 2003 | 16.56 | 17.00 | 16.25 | 16.70 | 91,600 | +0.00(+0.00%) |
Jun 25, 2003 | 17.29 | 17.29 | 16.31 | 16.70 | 44,000 | +0.11(+0.66%) |
Jun 24, 2003 | 17.52 | 17.52 | 16.40 | 16.59 | 37,900 | -0.53(-3.10%) |
Jun 23, 2003 | 17.01 | 17.80 | 16.55 | 17.12 | 61,500 | -0.73(-4.09%) |
Jun 20, 2003 | 17.60 | 17.85 | 16.21 | 17.85 | 86,200 | +0.75(+4.39%) |
Jun 19, 2003 | 17.04 | 17.75 | 17.00 | 17.10 | 84,200 | -0.25(-1.44%) |
Jun 18, 2003 | 18.17 | 18.52 | 16.55 | 17.35 | 72,200 | -0.83(-4.57%) |
Jun 17, 2003 | 18.20 | 18.79 | 18.08 | 18.18 | 24,400 | -0.09(-0.49%) |
Jun 16, 2003 | 17.35 | 18.99 | 17.20 | 18.27 | 236,800 | -0.29(-1.56%) |
Jun 13, 2003 | 18.60 | 18.80 | 18.24 | 18.56 | 11,500 | -0.25(-1.33%) |
Jun 12, 2003 | 18.69 | 18.81 | 18.40 | 18.81 | 12,700 | +0.27(+1.46%) |
Jun 11, 2003 | 18.28 | 18.75 | 18.20 | 18.54 | 23,900 | +0.25(+1.37%) |
Jun 10, 2003 | 18.23 | 18.49 | 18.08 | 18.29 | 57,400 | +0.24(+1.33%) |
Jun 09, 2003 | 18.63 | 18.75 | 18.05 | 18.05 | 103,600 | -0.58(-3.11%) |
Jun 06, 2003 | 18.50 | 19.37 | 18.49 | 18.63 | 62,900 | -0.53(-2.77%) |
Jun 05, 2003 | 18.82 | 19.25 | 17.77 | 19.16 | 96,700 | +0.10(+0.52%) |
Jun 04, 2003 | 18.78 | 19.06 | 18.60 | 19.06 | 58,000 | +0.32(+1.71%) |
Jun 03, 2003 | 19.00 | 20.00 | 18.62 | 18.74 | 65,800 | -0.27(-1.43%) |
Jun 02, 2003 | 18.75 | 19.35 | 18.54 | 19.01 | 94,000 | +0.27(+1.44%) |
May 30, 2003 | 18.74 | 18.75 | 18.35 | 18.74 | 57,000 | +0.18(+0.97%) |
May 29, 2003 | 18.75 | 18.75 | 18.35 | 18.56 | 80,400 | -0.03(-0.16%) |
May 28, 2003 | 18.75 | 18.75 | 18.35 | 18.59 | 179,700 | -0.15(-0.80%) |
May 27, 2003 | 17.47 | 18.76 | 17.45 | 18.74 | 64,200 | +1.09(+6.18%) |
May 23, 2003 | 17.57 | 17.65 | 17.50 | 17.65 | 5,900 | +0.02(+0.11%) |
May 22, 2003 | 17.46 | 17.80 | 17.45 | 17.63 | 19,700 | +0.15(+0.86%) |
May 21, 2003 | 17.59 | 17.59 | 17.46 | 17.48 | 2,300 | -0.13(-0.74%) |
May 20, 2003 | 17.65 | 17.66 | 17.46 | 17.61 | 26,300 | +0.06(+0.34%) |
May 19, 2003 | 18.22 | 18.22 | 17.55 | 17.55 | 39,900 | -0.61(-3.36%) |
May 16, 2003 | 17.92 | 18.30 | 17.92 | 18.16 | 59,800 | +0.05(+0.28%) |
May 15, 2003 | 18.55 | 18.66 | 18.11 | 18.11 | 31,700 | -0.29(-1.58%) |
May 14, 2003 | 18.30 | 18.66 | 18.25 | 18.40 | 44,800 | +0.18(+0.99%) |
May 13, 2003 | 17.99 | 18.38 | 17.92 | 18.22 | 69,100 | +0.35(+1.96%) |
May 12, 2003 | 17.92 | 18.14 | 17.83 | 17.87 | 36,500 | -0.06(-0.33%) |
May 09, 2003 | 18.51 | 18.53 | 17.92 | 17.93 | 10,200 | -0.43(-2.34%) |
May 08, 2003 | 18.50 | 18.57 | 18.24 | 18.36 | 33,300 | -0.36(-1.92%) |
May 07, 2003 | 18.55 | 18.75 | 18.35 | 18.72 | 51,600 | +0.36(+1.96%) |
May 06, 2003 | 18.29 | 18.53 | 18.15 | 18.36 | 21,900 | +0.06(+0.33%) |
May 05, 2003 | 18.14 | 18.74 | 18.14 | 18.30 | 32,500 | -0.20(-1.08%) |
May 02, 2003 | 18.09 | 18.50 | 17.90 | 18.50 | 24,900 | +0.59(+3.29%) |