Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2003 | 18.83 | 18.95 | 18.35 | 18.46 | 636,400 | -0.04(-0.22%) |
Jul 30, 2003 | 19.01 | 19.06 | 18.47 | 18.50 | 374,000 | -0.55(-2.89%) |
Jul 29, 2003 | 18.80 | 19.25 | 18.77 | 19.05 | 444,700 | +0.17(+0.90%) |
Jul 28, 2003 | 18.00 | 18.90 | 17.88 | 18.88 | 539,200 | +0.81(+4.48%) |
Jul 25, 2003 | 17.84 | 18.15 | 17.47 | 18.07 | 316,500 | +0.24(+1.35%) |
Jul 24, 2003 | 18.24 | 18.33 | 17.70 | 17.83 | 309,900 | -0.23(-1.27%) |
Jul 23, 2003 | 18.10 | 18.24 | 17.62 | 18.06 | 457,900 | -0.07(-0.39%) |
Jul 22, 2003 | 17.85 | 18.73 | 17.83 | 18.13 | 381,000 | +0.44(+2.49%) |
Jul 21, 2003 | 18.04 | 18.12 | 17.42 | 17.69 | 262,000 | -0.42(-2.32%) |
Jul 18, 2003 | 18.22 | 18.23 | 17.73 | 18.11 | 352,400 | -0.04(-0.22%) |
Jul 17, 2003 | 18.66 | 18.67 | 17.88 | 18.15 | 444,600 | -0.79(-4.17%) |
Jul 16, 2003 | 19.40 | 19.40 | 18.60 | 18.94 | 623,300 | -0.44(-2.27%) |
Jul 15, 2003 | 19.52 | 20.05 | 19.14 | 19.38 | 739,100 | -0.08(-0.41%) |
Jul 14, 2003 | 18.90 | 19.74 | 18.82 | 19.46 | 847,600 | +0.93(+5.02%) |
Jul 11, 2003 | 18.50 | 19.01 | 18.30 | 18.53 | 420,406 | +0.03(+0.16%) |
Jul 10, 2003 | 18.44 | 18.97 | 18.30 | 18.50 | 412,800 | -0.25(-1.33%) |
Jul 09, 2003 | 18.04 | 19.26 | 18.04 | 18.75 | 1,308,600 | +0.77(+4.28%) |
Jul 08, 2003 | 18.11 | 18.41 | 17.75 | 17.98 | 557,400 | -0.02(-0.11%) |
Jul 07, 2003 | 17.26 | 18.13 | 17.25 | 18.00 | 447,900 | +0.89(+5.20%) |
Jul 03, 2003 | 17.15 | 17.41 | 17.05 | 17.11 | 226,700 | -0.23(-1.33%) |
Jul 02, 2003 | 17.32 | 17.44 | 17.15 | 17.34 | 456,800 | +0.05(+0.29%) |
Jul 01, 2003 | 17.33 | 17.33 | 16.70 | 17.29 | 645,900 | +0.10(+0.58%) |
Jun 30, 2003 | 17.78 | 17.78 | 16.92 | 17.19 | 481,000 | -0.22(-1.26%) |
Jun 27, 2003 | 17.50 | 17.67 | 17.11 | 17.41 | 466,900 | +0.57(+3.38%) |
Jun 26, 2003 | 16.59 | 17.06 | 16.37 | 16.84 | 405,900 | +0.37(+2.25%) |
Jun 25, 2003 | 16.00 | 16.92 | 15.80 | 16.47 | 814,900 | +0.17(+1.04%) |
Jun 24, 2003 | 16.57 | 17.10 | 15.84 | 16.30 | 431,600 | -0.28(-1.69%) |
Jun 23, 2003 | 17.49 | 17.60 | 16.53 | 16.58 | 492,700 | -0.86(-4.93%) |
Jun 20, 2003 | 17.41 | 17.62 | 17.25 | 17.44 | 577,100 | +0.02(+0.11%) |
Jun 19, 2003 | 17.69 | 17.90 | 17.21 | 17.42 | 729,100 | -0.26(-1.47%) |
Jun 18, 2003 | 16.70 | 17.95 | 16.58 | 17.68 | 737,300 | +0.90(+5.36%) |
Jun 17, 2003 | 16.96 | 17.17 | 16.66 | 16.78 | 841,500 | +0.04(+0.24%) |
Jun 16, 2003 | 16.12 | 16.94 | 15.99 | 16.74 | 480,900 | +0.59(+3.65%) |
Jun 13, 2003 | 16.62 | 16.69 | 15.76 | 16.15 | 420,000 | -0.47(-2.83%) |
Jun 12, 2003 | 16.06 | 16.62 | 15.95 | 16.62 | 361,600 | +0.52(+3.23%) |
Jun 11, 2003 | 16.04 | 16.16 | 15.56 | 16.10 | 723,400 | +0.00(+0.00%) |
Jun 10, 2003 | 16.45 | 16.52 | 15.54 | 16.10 | 1,230,900 | -0.29(-1.76%) |
Jun 09, 2003 | 17.06 | 17.11 | 16.00 | 16.39 | 1,193,700 | -1.01(-5.81%) |
Jun 06, 2003 | 18.00 | 18.39 | 17.26 | 17.40 | 1,878,600 | -0.17(-0.97%) |
Jun 05, 2003 | 16.80 | 17.63 | 16.43 | 17.57 | 888,900 | +0.67(+3.96%) |
Jun 04, 2003 | 16.84 | 17.12 | 16.65 | 16.90 | 528,800 | +0.25(+1.50%) |
Jun 03, 2003 | 16.23 | 17.12 | 16.16 | 16.65 | 873,200 | +0.37(+2.27%) |
Jun 02, 2003 | 16.85 | 17.23 | 16.17 | 16.28 | 921,800 | -0.57(-3.39%) |
May 30, 2003 | 16.30 | 17.00 | 16.30 | 16.85 | 486,100 | +0.52(+3.19%) |
May 29, 2003 | 16.40 | 16.80 | 16.16 | 16.33 | 1,100,300 | -0.04(-0.24%) |
May 28, 2003 | 16.18 | 16.75 | 16.15 | 16.37 | 681,500 | +0.19(+1.17%) |
May 27, 2003 | 15.99 | 16.28 | 15.59 | 16.18 | 706,900 | +0.18(+1.12%) |
May 23, 2003 | 15.76 | 16.22 | 15.72 | 16.00 | 1,328,600 | +0.25(+1.59%) |
May 22, 2003 | 14.84 | 15.88 | 14.78 | 15.75 | 1,959,700 | +0.92(+6.20%) |
May 21, 2003 | 14.75 | 14.90 | 14.00 | 14.83 | 4,752,400 | +1.71(+13.03%) |
May 20, 2003 | 13.05 | 13.49 | 12.75 | 13.12 | 983,600 | +0.27(+2.10%) |
May 19, 2003 | 13.16 | 13.20 | 12.59 | 12.85 | 824,000 | -0.32(-2.43%) |
May 16, 2003 | 13.23 | 13.48 | 13.08 | 13.17 | 376,900 | -0.27(-2.00%) |
May 15, 2003 | 13.30 | 13.57 | 13.16 | 13.44 | 379,400 | +0.14(+1.05%) |
May 14, 2003 | 13.07 | 13.40 | 12.75 | 13.30 | 654,700 | +0.35(+2.70%) |
May 13, 2003 | 13.48 | 13.48 | 12.90 | 12.95 | 1,360,400 | -0.62(-4.57%) |
May 12, 2003 | 13.59 | 13.81 | 13.39 | 13.57 | 573,300 | -0.07(-0.51%) |
May 09, 2003 | 13.35 | 13.72 | 13.17 | 13.64 | 1,058,200 | +0.50(+3.81%) |
May 08, 2003 | 13.35 | 13.40 | 13.04 | 13.14 | 592,300 | -0.33(-2.45%) |
May 07, 2003 | 13.55 | 13.76 | 13.26 | 13.47 | 837,600 | -0.23(-1.68%) |
May 06, 2003 | 14.00 | 14.00 | 13.60 | 13.70 | 1,155,100 | -0.20(-1.44%) |
May 05, 2003 | 13.14 | 14.38 | 13.01 | 13.90 | 2,659,500 | +0.90(+6.92%) |
May 02, 2003 | 12.68 | 13.29 | 12.60 | 13.00 | 676,900 | +0.33(+2.60%) |