Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2003 | 17.05 | 17.05 | 16.46 | 16.48 | 1,371,316 | -0.59(-3.47%) |
Jul 30, 2003 | 17.21 | 17.41 | 16.94 | 17.07 | 1,248,011 | -0.36(-2.09%) |
Jul 29, 2003 | 17.49 | 17.56 | 17.23 | 17.43 | 379,501 | -0.12(-0.71%) |
Jul 28, 2003 | 17.39 | 17.56 | 17.29 | 17.56 | 622,480 | +0.23(+1.31%) |
Jul 25, 2003 | 17.19 | 17.45 | 17.06 | 17.33 | 977,001 | +0.14(+0.80%) |
Jul 24, 2003 | 17.56 | 17.73 | 17.19 | 17.19 | 723,710 | -0.28(-1.62%) |
Jul 23, 2003 | 17.56 | 17.56 | 17.23 | 17.48 | 648,768 | -0.09(-0.51%) |
Jul 22, 2003 | 17.33 | 17.56 | 17.12 | 17.56 | 791,099 | +0.23(+1.35%) |
Jul 21, 2003 | 17.28 | 17.36 | 17.03 | 17.33 | 1,017,522 | +0.05(+0.28%) |
Jul 18, 2003 | 17.21 | 17.32 | 17.08 | 17.28 | 626,256 | +0.21(+1.21%) |
Jul 17, 2003 | 17.21 | 17.41 | 17.04 | 17.08 | 1,521,345 | -0.23(-1.31%) |
Jul 16, 2003 | 17.56 | 17.56 | 17.23 | 17.30 | 753,192 | -0.25(-1.45%) |
Jul 15, 2003 | 17.49 | 17.72 | 17.37 | 17.56 | 962,622 | +0.17(+0.99%) |
Jul 14, 2003 | 17.21 | 17.58 | 17.14 | 17.39 | 1,751,834 | +0.25(+1.49%) |
Jul 11, 2003 | 16.82 | 17.19 | 16.81 | 17.13 | 1,194,709 | +0.45(+2.68%) |
Jul 10, 2003 | 16.89 | 17.03 | 16.56 | 16.68 | 868,074 | -0.21(-1.22%) |
Jul 09, 2003 | 16.83 | 16.97 | 16.72 | 16.89 | 1,200,809 | +0.18(+1.07%) |
Jul 08, 2003 | 16.36 | 16.77 | 16.28 | 16.71 | 741,138 | +0.22(+1.34%) |
Jul 07, 2003 | 16.25 | 16.52 | 16.21 | 16.49 | 1,103,792 | +0.34(+2.13%) |
Jul 03, 2003 | 15.91 | 16.25 | 15.87 | 16.15 | 715,867 | +0.16(+0.99%) |
Jul 02, 2003 | 15.84 | 16.06 | 15.80 | 15.99 | 710,057 | +0.12(+0.78%) |
Jul 01, 2003 | 15.97 | 15.97 | 15.58 | 15.86 | 1,052,088 | -0.01(-0.04%) |
Jun 30, 2003 | 15.52 | 15.87 | 15.52 | 15.87 | 1,552,280 | +0.32(+2.08%) |
Jun 27, 2003 | 15.49 | 15.57 | 15.39 | 15.55 | 2,398,278 | +0.06(+0.36%) |
Jun 26, 2003 | 15.41 | 15.50 | 15.25 | 15.49 | 957,975 | +0.05(+0.31%) |
Jun 25, 2003 | 15.35 | 15.50 | 15.32 | 15.44 | 2,378,817 | +0.12(+0.81%) |
Jun 24, 2003 | 15.42 | 15.49 | 15.25 | 15.32 | 1,785,529 | -0.03(-0.22%) |
Jun 23, 2003 | 15.63 | 15.63 | 15.26 | 15.35 | 2,209,762 | -0.08(-0.54%) |
Jun 20, 2003 | 15.49 | 15.66 | 15.18 | 15.44 | 1,272,991 | -0.01(-0.09%) |
Jun 19, 2003 | 15.87 | 15.99 | 15.42 | 15.45 | 1,169,148 | -0.49(-3.07%) |
Jun 18, 2003 | 16.11 | 16.12 | 15.84 | 15.94 | 714,124 | -0.23(-1.41%) |
Jun 17, 2003 | 16.30 | 16.30 | 15.94 | 16.17 | 765,683 | -0.04(-0.25%) |
Jun 16, 2003 | 15.93 | 16.22 | 15.88 | 16.21 | 597,645 | +0.28(+1.77%) |
Jun 13, 2003 | 16.17 | 16.30 | 15.88 | 15.93 | 564,967 | -0.24(-1.49%) |
Jun 12, 2003 | 16.00 | 16.21 | 15.87 | 16.17 | 1,433,186 | +0.20(+1.25%) |
Jun 11, 2003 | 15.80 | 16.00 | 15.60 | 15.97 | 569,324 | +0.23(+1.49%) |
Jun 10, 2003 | 15.70 | 15.92 | 15.66 | 15.73 | 903,511 | +0.15(+0.97%) |
Jun 09, 2003 | 15.97 | 15.97 | 15.42 | 15.58 | 634,825 | -0.44(-2.75%) |
Jun 06, 2003 | 16.35 | 16.52 | 15.94 | 16.02 | 606,795 | -0.16(-0.98%) |
Jun 05, 2003 | 16.08 | 16.32 | 15.89 | 16.18 | 1,148,089 | +0.08(+0.51%) |
Jun 04, 2003 | 15.91 | 16.12 | 15.83 | 16.10 | 811,577 | +0.34(+2.14%) |
Jun 03, 2003 | 16.22 | 16.23 | 15.63 | 15.76 | 1,286,353 | -0.67(-4.11%) |
Jun 02, 2003 | 16.39 | 16.50 | 16.28 | 16.44 | 1,102,630 | +0.05(+0.29%) |
May 30, 2003 | 15.53 | 16.41 | 15.53 | 16.39 | 1,696,354 | +0.90(+5.78%) |
May 29, 2003 | 15.56 | 15.94 | 15.26 | 15.49 | 1,534,271 | -0.01(-0.09%) |
May 28, 2003 | 14.80 | 15.56 | 14.79 | 15.51 | 2,057,119 | +0.70(+4.70%) |
May 27, 2003 | 14.32 | 14.84 | 14.27 | 14.81 | 1,202,988 | +0.43(+2.97%) |
May 23, 2003 | 14.36 | 14.53 | 14.17 | 14.38 | 600,259 | +0.17(+1.21%) |
May 22, 2003 | 13.91 | 14.29 | 13.90 | 14.21 | 946,647 | +0.30(+2.18%) |
May 21, 2003 | 13.96 | 14.01 | 13.79 | 13.91 | 778,173 | -0.12(-0.88%) |
May 20, 2003 | 14.03 | 14.37 | 14.01 | 14.03 | 654,287 | -0.03(-0.24%) |
May 19, 2003 | 14.36 | 14.36 | 14.05 | 14.07 | 1,255,708 | -0.19(-1.30%) |
May 16, 2003 | 14.27 | 14.39 | 14.12 | 14.25 | 565,403 | -0.02(-0.14%) |
May 15, 2003 | 14.39 | 14.43 | 14.25 | 14.27 | 645,427 | -0.12(-0.81%) |
May 14, 2003 | 14.55 | 14.59 | 14.37 | 14.39 | 646,154 | -0.12(-0.85%) |
May 13, 2003 | 14.56 | 14.56 | 14.32 | 14.51 | 649,058 | -0.04(-0.28%) |
May 12, 2003 | 14.15 | 14.62 | 14.12 | 14.56 | 670,989 | +0.41(+2.87%) |
May 09, 2003 | 13.73 | 14.15 | 13.73 | 14.15 | 693,646 | +0.45(+3.32%) |
May 08, 2003 | 13.65 | 13.87 | 13.52 | 13.70 | 522,413 | -0.20(-1.44%) |
May 07, 2003 | 13.83 | 14.11 | 13.83 | 13.89 | 653,851 | +0.03(+0.20%) |
May 06, 2003 | 13.67 | 13.97 | 13.67 | 13.87 | 790,954 | +0.13(+0.95%) |
May 05, 2003 | 13.67 | 13.84 | 13.55 | 13.74 | 524,301 | +0.17(+1.27%) |
May 02, 2003 | 13.23 | 13.58 | 13.22 | 13.56 | 556,834 | +0.34(+2.55%) |