Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2003 | 15.14 | 15.94 | 15.10 | 15.65 | 2,307,800 | +0.65(+4.32%) |
Jul 30, 2003 | 15.18 | 15.24 | 14.78 | 15.00 | 1,215,400 | -0.18(-1.19%) |
Jul 29, 2003 | 15.25 | 15.52 | 15.05 | 15.18 | 2,404,400 | -0.06(-0.38%) |
Jul 28, 2003 | 15.04 | 15.46 | 15.00 | 15.24 | 1,422,800 | +0.20(+1.33%) |
Jul 25, 2003 | 15.03 | 15.16 | 14.53 | 15.04 | 2,487,200 | +0.03(+0.22%) |
Jul 24, 2003 | 15.38 | 15.56 | 14.97 | 15.01 | 1,318,000 | -0.22(-1.48%) |
Jul 23, 2003 | 15.30 | 15.35 | 15.12 | 15.23 | 980,200 | -0.03(-0.20%) |
Jul 22, 2003 | 15.10 | 15.40 | 15.10 | 15.26 | 2,164,400 | +0.22(+1.45%) |
Jul 21, 2003 | 15.08 | 15.12 | 14.77 | 15.04 | 1,641,200 | -0.07(-0.48%) |
Jul 18, 2003 | 15.19 | 15.34 | 15.04 | 15.12 | 1,936,600 | -0.06(-0.38%) |
Jul 17, 2003 | 15.75 | 15.82 | 15.14 | 15.17 | 2,591,600 | -0.73(-4.59%) |
Jul 16, 2003 | 16.40 | 16.44 | 15.84 | 15.90 | 2,565,800 | -0.57(-3.49%) |
Jul 15, 2003 | 16.46 | 16.62 | 16.32 | 16.48 | 2,031,000 | +0.09(+0.58%) |
Jul 14, 2003 | 16.18 | 16.56 | 16.16 | 16.38 | 2,316,600 | +0.27(+1.66%) |
Jul 11, 2003 | 15.98 | 16.24 | 15.92 | 16.11 | 1,645,000 | +0.16(+1.03%) |
Jul 10, 2003 | 16.00 | 16.05 | 15.84 | 15.95 | 1,822,200 | -0.15(-0.92%) |
Jul 09, 2003 | 16.19 | 16.42 | 16.09 | 16.10 | 2,833,000 | -0.18(-1.08%) |
Jul 08, 2003 | 16.16 | 16.36 | 16.04 | 16.27 | 2,889,600 | +0.07(+0.42%) |
Jul 07, 2003 | 15.73 | 16.25 | 15.68 | 16.20 | 2,823,200 | +0.53(+3.41%) |
Jul 03, 2003 | 15.80 | 15.87 | 15.63 | 15.67 | 705,000 | -0.16(-1.01%) |
Jul 02, 2003 | 15.52 | 15.93 | 15.50 | 15.83 | 1,835,800 | +0.22(+1.41%) |
Jul 01, 2003 | 15.41 | 15.67 | 15.16 | 15.61 | 1,997,800 | +0.13(+0.82%) |
Jun 30, 2003 | 15.54 | 15.74 | 15.36 | 15.48 | 2,241,000 | -0.12(-0.75%) |
Jun 27, 2003 | 15.84 | 15.84 | 15.44 | 15.60 | 1,926,020 | -0.24(-1.50%) |
Jun 26, 2003 | 15.82 | 15.95 | 15.52 | 15.84 | 1,664,400 | -0.06(-0.38%) |
Jun 25, 2003 | 15.50 | 15.99 | 15.44 | 15.90 | 4,162,800 | +0.42(+2.70%) |
Jun 24, 2003 | 15.40 | 15.68 | 15.34 | 15.48 | 2,259,400 | +0.05(+0.35%) |
Jun 23, 2003 | 15.42 | 15.60 | 15.36 | 15.43 | 2,538,000 | -0.04(-0.29%) |
Jun 20, 2003 | 15.37 | 15.50 | 15.24 | 15.47 | 1,998,800 | +0.13(+0.88%) |
Jun 19, 2003 | 15.55 | 15.71 | 15.19 | 15.34 | 2,093,000 | -0.23(-1.48%) |
Jun 18, 2003 | 15.34 | 15.75 | 15.34 | 15.56 | 2,005,200 | +0.12(+0.74%) |
Jun 17, 2003 | 15.46 | 15.62 | 15.30 | 15.45 | 1,571,200 | +0.02(+0.11%) |
Jun 16, 2003 | 14.93 | 15.45 | 14.89 | 15.43 | 3,061,400 | +0.53(+3.59%) |
Jun 13, 2003 | 15.19 | 15.31 | 14.75 | 14.90 | 2,239,400 | -0.36(-2.39%) |
Jun 12, 2003 | 15.21 | 15.36 | 15.04 | 15.26 | 1,486,000 | +0.03(+0.17%) |
Jun 11, 2003 | 15.25 | 15.32 | 14.98 | 15.24 | 3,170,400 | -0.03(-0.22%) |
Jun 10, 2003 | 15.87 | 16.00 | 15.13 | 15.27 | 4,927,800 | -0.63(-3.96%) |
Jun 09, 2003 | 15.77 | 15.93 | 15.61 | 15.90 | 3,506,000 | -0.10(-0.66%) |
Jun 06, 2003 | 16.00 | 16.03 | 15.82 | 16.00 | 5,988,400 | +0.03(+0.19%) |
Jun 05, 2003 | 15.44 | 16.00 | 15.42 | 15.97 | 2,752,200 | +0.25(+1.57%) |
Jun 04, 2003 | 15.49 | 15.78 | 15.47 | 15.73 | 2,955,800 | +0.25(+1.63%) |
Jun 03, 2003 | 15.29 | 15.51 | 15.22 | 15.47 | 2,028,000 | +0.17(+1.08%) |
Jun 02, 2003 | 15.37 | 15.62 | 15.25 | 15.31 | 4,559,800 | -0.01(-0.08%) |
May 30, 2003 | 15.09 | 15.32 | 15.09 | 15.32 | 4,997,800 | +0.07(+0.49%) |
May 29, 2003 | 14.87 | 15.50 | 14.87 | 15.25 | 5,751,600 | +0.27(+1.82%) |
May 28, 2003 | 14.62 | 15.04 | 14.59 | 14.97 | 6,115,800 | +0.33(+2.29%) |
May 27, 2003 | 14.34 | 14.74 | 14.31 | 14.64 | 5,540,000 | -0.02(-0.15%) |
May 23, 2003 | 14.55 | 14.88 | 14.53 | 14.66 | 4,261,000 | -0.07(-0.46%) |
May 22, 2003 | 13.71 | 14.97 | 13.70 | 14.73 | 31,262,200 | +2.01(+15.76%) |
May 21, 2003 | 12.38 | 12.84 | 12.26 | 12.72 | 6,471,800 | +0.11(+0.85%) |
May 20, 2003 | 12.54 | 12.83 | 12.49 | 12.62 | 2,062,400 | +0.12(+0.94%) |
May 19, 2003 | 12.79 | 12.88 | 12.42 | 12.50 | 2,458,800 | -0.40(-3.10%) |
May 16, 2003 | 12.87 | 12.99 | 12.78 | 12.90 | 1,403,600 | -0.09(-0.69%) |
May 15, 2003 | 12.85 | 13.14 | 12.82 | 12.99 | 1,395,800 | +0.18(+1.41%) |
May 14, 2003 | 12.88 | 12.88 | 12.64 | 12.81 | 1,465,600 | -0.05(-0.37%) |
May 13, 2003 | 12.94 | 13.05 | 12.84 | 12.86 | 1,952,000 | -0.19(-1.46%) |
May 12, 2003 | 12.88 | 13.15 | 12.79 | 13.05 | 2,412,800 | +0.19(+1.46%) |
May 09, 2003 | 12.83 | 12.96 | 12.67 | 12.86 | 1,610,784 | +0.18(+1.46%) |
May 08, 2003 | 12.62 | 12.75 | 12.52 | 12.68 | 2,829,000 | -0.10(-0.78%) |
May 07, 2003 | 12.65 | 12.80 | 12.53 | 12.78 | 3,761,600 | +0.06(+0.45%) |
May 06, 2003 | 12.55 | 12.90 | 12.53 | 12.72 | 1,974,600 | +0.05(+0.39%) |
May 05, 2003 | 12.45 | 12.73 | 12.43 | 12.67 | 2,143,600 | +0.21(+1.66%) |
May 02, 2003 | 12.34 | 12.50 | 12.26 | 12.46 | 2,844,600 | +0.04(+0.28%) |