Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2003 | 18.32 | 18.37 | 17.95 | 18.19 | 1,060,608 | +0.08(+0.45%) |
Jul 30, 2003 | 18.11 | 18.44 | 17.91 | 18.11 | 915,769 | +0.44(+2.50%) |
Jul 29, 2003 | 16.88 | 18.48 | 16.69 | 17.67 | 2,851,759 | +1.44(+8.89%) |
Jul 28, 2003 | 15.73 | 16.26 | 15.73 | 16.23 | 1,515,382 | +0.70(+4.54%) |
Jul 25, 2003 | 15.16 | 15.63 | 15.16 | 15.52 | 823,033 | +0.42(+2.77%) |
Jul 24, 2003 | 15.37 | 15.57 | 15.05 | 15.10 | 808,879 | -0.27(-1.76%) |
Jul 23, 2003 | 15.41 | 15.48 | 14.96 | 15.37 | 708,333 | +0.07(+0.43%) |
Jul 22, 2003 | 15.49 | 15.49 | 15.10 | 15.31 | 485,766 | -0.20(-1.32%) |
Jul 21, 2003 | 15.69 | 15.69 | 15.41 | 15.51 | 420,729 | -0.17(-1.10%) |
Jul 18, 2003 | 15.73 | 15.78 | 15.57 | 15.69 | 485,888 | -0.02(-0.10%) |
Jul 17, 2003 | 15.88 | 16.06 | 15.68 | 15.70 | 381,926 | +0.02(+0.16%) |
Jul 16, 2003 | 16.35 | 16.35 | 15.68 | 15.68 | 679,780 | -0.60(-3.68%) |
Jul 15, 2003 | 15.65 | 16.44 | 15.65 | 16.28 | 1,340,403 | +0.62(+3.98%) |
Jul 14, 2003 | 16.04 | 16.04 | 15.40 | 15.65 | 1,064,635 | -0.39(-2.40%) |
Jul 11, 2003 | 16.21 | 16.31 | 15.94 | 16.04 | 308,713 | -0.11(-0.66%) |
Jul 10, 2003 | 16.14 | 16.27 | 16.10 | 16.14 | 849,268 | -0.04(-0.25%) |
Jul 09, 2003 | 16.19 | 16.31 | 15.87 | 16.19 | 424,023 | -0.05(-0.30%) |
Jul 08, 2003 | 15.98 | 16.30 | 15.98 | 16.23 | 777,275 | +0.12(+0.76%) |
Jul 07, 2003 | 15.98 | 16.28 | 15.98 | 16.11 | 500,409 | +0.26(+1.65%) |
Jul 03, 2003 | 15.78 | 15.90 | 15.73 | 15.85 | 337,022 | +0.07(+0.47%) |
Jul 02, 2003 | 15.71 | 15.82 | 15.71 | 15.78 | 1,223,629 | +0.06(+0.36%) |
Jul 01, 2003 | 15.81 | 15.98 | 15.65 | 15.72 | 973,485 | -0.09(-0.57%) |
Jun 30, 2003 | 16.16 | 16.32 | 15.73 | 15.81 | 708,699 | -0.34(-2.08%) |
Jun 27, 2003 | 16.31 | 16.31 | 16.02 | 16.14 | 425,244 | -0.15(-0.91%) |
Jun 26, 2003 | 16.27 | 16.39 | 16.21 | 16.29 | 434,029 | +0.00(+0.00%) |
Jun 25, 2003 | 16.32 | 16.47 | 16.27 | 16.29 | 437,812 | +0.03(+0.20%) |
Jun 24, 2003 | 16.43 | 16.43 | 15.91 | 16.26 | 1,129,306 | +0.12(+0.76%) |
Jun 23, 2003 | 17.00 | 17.00 | 16.03 | 16.14 | 1,025,954 | -0.78(-4.60%) |
Jun 20, 2003 | 16.76 | 16.96 | 16.43 | 16.92 | 677,462 | +0.40(+2.43%) |
Jun 19, 2003 | 16.64 | 16.76 | 16.37 | 16.51 | 709,431 | -0.11(-0.69%) |
Jun 18, 2003 | 16.23 | 16.64 | 16.02 | 16.63 | 997,889 | +0.36(+2.22%) |
Jun 17, 2003 | 15.92 | 16.27 | 15.78 | 16.27 | 734,202 | +0.56(+3.55%) |
Jun 16, 2003 | 15.33 | 15.73 | 15.27 | 15.71 | 918,332 | +0.43(+2.84%) |
Jun 13, 2003 | 16.22 | 16.23 | 14.96 | 15.28 | 2,540,605 | -0.94(-5.81%) |
Jun 12, 2003 | 16.54 | 16.54 | 16.18 | 16.22 | 681,732 | -0.11(-0.70%) |
Jun 11, 2003 | 16.19 | 16.40 | 16.08 | 16.33 | 629,385 | +0.24(+1.48%) |
Jun 10, 2003 | 15.82 | 16.14 | 15.73 | 16.10 | 792,650 | +0.35(+2.24%) |
Jun 09, 2003 | 15.73 | 15.90 | 15.68 | 15.74 | 1,088,307 | +0.07(+0.47%) |
Jun 06, 2003 | 15.71 | 15.90 | 15.58 | 15.67 | 1,161,520 | +0.04(+0.26%) |
Jun 05, 2003 | 16.01 | 16.17 | 15.60 | 15.63 | 1,787,855 | -0.57(-3.49%) |
Jun 04, 2003 | 16.39 | 16.39 | 16.05 | 16.19 | 1,234,489 | -0.20(-1.25%) |
Jun 03, 2003 | 16.50 | 16.77 | 16.39 | 16.40 | 934,072 | -0.14(-0.84%) |
Jun 02, 2003 | 17.04 | 17.21 | 16.51 | 16.54 | 747,380 | -0.53(-3.12%) |
May 30, 2003 | 16.92 | 17.21 | 16.72 | 17.07 | 571,181 | +0.20(+1.21%) |
May 29, 2003 | 16.76 | 16.96 | 16.63 | 16.87 | 314,936 | +0.16(+0.93%) |
May 28, 2003 | 16.69 | 16.80 | 16.57 | 16.71 | 941,272 | +0.02(+0.10%) |
May 27, 2003 | 16.60 | 16.84 | 16.50 | 16.69 | 388,271 | +0.22(+1.34%) |
May 23, 2003 | 16.65 | 16.66 | 16.43 | 16.47 | 271,131 | -0.16(-0.99%) |
May 22, 2003 | 16.39 | 16.69 | 16.35 | 16.64 | 409,259 | +0.11(+0.64%) |
May 21, 2003 | 16.44 | 16.68 | 16.23 | 16.53 | 599,856 | +0.09(+0.55%) |
May 20, 2003 | 16.39 | 16.48 | 16.31 | 16.44 | 282,845 | +0.09(+0.55%) |
May 19, 2003 | 16.43 | 16.61 | 16.20 | 16.35 | 508,096 | -0.25(-1.48%) |
May 16, 2003 | 16.46 | 16.91 | 16.46 | 16.60 | 866,473 | +0.13(+0.80%) |
May 15, 2003 | 16.47 | 16.60 | 15.98 | 16.46 | 986,419 | +0.19(+1.16%) |
May 14, 2003 | 16.10 | 16.31 | 16.03 | 16.28 | 763,731 | +0.41(+2.58%) |
May 13, 2003 | 15.67 | 15.92 | 15.58 | 15.87 | 404,378 | +0.20(+1.31%) |
May 12, 2003 | 15.22 | 15.76 | 15.22 | 15.66 | 476,371 | +0.34(+2.19%) |
May 09, 2003 | 15.24 | 15.33 | 15.12 | 15.33 | 1,384,209 | +0.00(+0.00%) |
May 08, 2003 | 15.31 | 15.48 | 15.16 | 15.33 | 867,693 | -0.25(-1.58%) |
May 07, 2003 | 15.82 | 15.92 | 15.49 | 15.57 | 972,387 | -0.25(-1.55%) |
May 06, 2003 | 15.69 | 15.94 | 15.69 | 15.82 | 393,152 | -0.08(-0.52%) |
May 05, 2003 | 16.05 | 16.11 | 15.72 | 15.90 | 501,629 | +0.05(+0.31%) |
May 02, 2003 | 15.43 | 15.98 | 15.30 | 15.85 | 478,201 | +0.42(+2.71%) |