Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2003 | 15.30 | 15.54 | 15.10 | 15.33 | 1,561,400 | +0.25(+1.66%) |
Jul 30, 2003 | 15.23 | 15.30 | 15.00 | 15.08 | 1,039,600 | -0.14(-0.92%) |
Jul 29, 2003 | 14.88 | 15.42 | 14.80 | 15.22 | 1,245,700 | +0.31(+2.08%) |
Jul 28, 2003 | 14.85 | 15.00 | 14.74 | 14.91 | 1,461,600 | +0.06(+0.40%) |
Jul 25, 2003 | 15.23 | 15.27 | 14.59 | 14.85 | 2,213,100 | -0.10(-0.67%) |
Jul 24, 2003 | 14.60 | 15.35 | 14.47 | 14.95 | 4,162,800 | -0.40(-2.61%) |
Jul 23, 2003 | 15.29 | 15.49 | 15.06 | 15.35 | 1,569,200 | +0.07(+0.46%) |
Jul 22, 2003 | 15.40 | 15.40 | 15.00 | 15.28 | 1,628,200 | +0.21(+1.39%) |
Jul 21, 2003 | 15.66 | 15.70 | 14.98 | 15.07 | 1,304,100 | -0.65(-4.13%) |
Jul 18, 2003 | 15.75 | 15.89 | 15.41 | 15.72 | 1,587,700 | +0.15(+0.96%) |
Jul 17, 2003 | 16.50 | 16.50 | 15.50 | 15.57 | 2,984,300 | -1.33(-7.87%) |
Jul 16, 2003 | 17.69 | 17.86 | 16.85 | 16.90 | 2,233,600 | -0.79(-4.47%) |
Jul 15, 2003 | 18.35 | 18.60 | 17.65 | 17.69 | 3,086,300 | -0.13(-0.73%) |
Jul 14, 2003 | 16.98 | 17.94 | 16.98 | 17.82 | 2,834,900 | +1.32(+8.00%) |
Jul 11, 2003 | 17.15 | 17.30 | 16.50 | 16.50 | 1,286,200 | -0.60(-3.51%) |
Jul 10, 2003 | 17.15 | 17.36 | 16.94 | 17.10 | 963,700 | -0.36(-2.06%) |
Jul 09, 2003 | 17.49 | 17.64 | 17.00 | 17.46 | 2,264,100 | -0.05(-0.29%) |
Jul 08, 2003 | 16.70 | 17.51 | 16.63 | 17.51 | 2,181,800 | +0.81(+4.85%) |
Jul 07, 2003 | 16.65 | 16.98 | 16.60 | 16.70 | 1,487,200 | +0.32(+1.95%) |
Jul 03, 2003 | 16.22 | 16.63 | 16.20 | 16.38 | 838,100 | +0.05(+0.31%) |
Jul 02, 2003 | 15.85 | 16.38 | 15.80 | 16.33 | 1,186,800 | +0.57(+3.62%) |
Jul 01, 2003 | 15.76 | 15.76 | 15.16 | 15.76 | 1,281,700 | +0.00(+0.00%) |
Jun 30, 2003 | 15.88 | 16.00 | 15.75 | 15.76 | 741,000 | -0.04(-0.25%) |
Jun 27, 2003 | 16.30 | 16.30 | 15.72 | 15.80 | 1,122,300 | -0.40(-2.47%) |
Jun 26, 2003 | 15.88 | 16.21 | 15.81 | 16.20 | 1,044,800 | +0.32(+2.02%) |
Jun 25, 2003 | 15.42 | 16.06 | 15.40 | 15.88 | 1,834,600 | +0.43(+2.78%) |
Jun 24, 2003 | 15.93 | 15.93 | 15.38 | 15.45 | 1,720,000 | -0.48(-3.01%) |
Jun 23, 2003 | 15.90 | 16.08 | 15.71 | 15.93 | 1,350,200 | -0.07(-0.44%) |
Jun 20, 2003 | 16.35 | 16.45 | 15.93 | 16.00 | 1,517,200 | -0.20(-1.23%) |
Jun 19, 2003 | 16.75 | 17.10 | 16.17 | 16.20 | 1,058,400 | -0.55(-3.28%) |
Jun 18, 2003 | 16.55 | 16.90 | 16.40 | 16.75 | 863,500 | -0.03(-0.18%) |
Jun 17, 2003 | 16.29 | 17.00 | 16.29 | 16.78 | 2,522,700 | +0.49(+3.01%) |
Jun 16, 2003 | 15.90 | 16.34 | 15.80 | 16.29 | 1,974,800 | +0.39(+2.45%) |
Jun 13, 2003 | 16.15 | 16.20 | 15.82 | 15.90 | 1,638,900 | -0.19(-1.18%) |
Jun 12, 2003 | 15.80 | 16.38 | 15.70 | 16.09 | 3,224,000 | +0.50(+3.21%) |
Jun 11, 2003 | 15.72 | 15.72 | 15.22 | 15.59 | 1,464,700 | -0.13(-0.83%) |
Jun 10, 2003 | 15.32 | 15.83 | 15.05 | 15.72 | 1,851,000 | +0.35(+2.28%) |
Jun 09, 2003 | 16.01 | 16.01 | 15.20 | 15.37 | 1,588,700 | -0.89(-5.47%) |
Jun 06, 2003 | 16.54 | 16.89 | 16.25 | 16.26 | 1,733,700 | +0.21(+1.31%) |
Jun 05, 2003 | 16.00 | 16.32 | 15.23 | 16.05 | 2,518,100 | +0.05(+0.31%) |
Jun 04, 2003 | 14.62 | 16.22 | 14.56 | 16.00 | 3,444,200 | +1.65(+11.50%) |
Jun 03, 2003 | 14.33 | 14.50 | 14.21 | 14.35 | 1,947,000 | -0.14(-0.97%) |
Jun 02, 2003 | 14.90 | 15.20 | 14.41 | 14.49 | 2,167,300 | -0.03(-0.21%) |
May 30, 2003 | 14.28 | 14.62 | 14.27 | 14.52 | 1,497,400 | +0.42(+2.98%) |
May 29, 2003 | 14.20 | 14.32 | 13.92 | 14.10 | 1,248,400 | -0.15(-1.05%) |
May 28, 2003 | 14.09 | 14.53 | 14.06 | 14.25 | 1,233,500 | +0.16(+1.14%) |
May 27, 2003 | 13.52 | 14.16 | 13.26 | 14.09 | 1,985,900 | +0.56(+4.14%) |
May 23, 2003 | 13.53 | 13.81 | 13.43 | 13.53 | 1,616,000 | -0.08(-0.59%) |
May 22, 2003 | 13.43 | 13.76 | 13.40 | 13.61 | 1,879,600 | +0.18(+1.34%) |
May 21, 2003 | 12.83 | 13.48 | 12.83 | 13.43 | 2,686,200 | +0.70(+5.50%) |
May 20, 2003 | 12.50 | 12.91 | 12.41 | 12.73 | 1,317,100 | +0.46(+3.75%) |
May 19, 2003 | 12.80 | 12.80 | 12.17 | 12.27 | 1,258,400 | -0.58(-4.51%) |
May 16, 2003 | 12.80 | 13.00 | 12.51 | 12.85 | 1,874,900 | -0.21(-1.61%) |
May 15, 2003 | 13.10 | 13.18 | 12.86 | 13.06 | 1,600,600 | +0.01(+0.08%) |
May 14, 2003 | 13.24 | 13.30 | 12.89 | 13.05 | 2,012,600 | -0.10(-0.76%) |
May 13, 2003 | 12.85 | 13.27 | 12.66 | 13.15 | 1,351,800 | +0.15(+1.15%) |
May 12, 2003 | 12.52 | 13.04 | 12.37 | 13.00 | 2,037,100 | +0.50(+4.00%) |
May 09, 2003 | 12.12 | 12.52 | 12.07 | 12.50 | 937,900 | +0.62(+5.22%) |
May 08, 2003 | 11.90 | 12.21 | 11.83 | 11.88 | 1,373,500 | -0.33(-2.70%) |
May 07, 2003 | 12.82 | 12.82 | 12.13 | 12.21 | 1,808,200 | -0.61(-4.76%) |
May 06, 2003 | 12.80 | 13.09 | 12.66 | 12.82 | 2,064,800 | +0.03(+0.23%) |
May 05, 2003 | 12.50 | 12.92 | 12.35 | 12.79 | 3,289,200 | +0.49(+3.98%) |
May 02, 2003 | 11.75 | 12.34 | 11.75 | 12.30 | 2,500,900 | +0.52(+4.41%) |