Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2003 | 16.28 | 16.54 | 16.28 | 16.49 | 287,020 | +0.31(+1.91%) |
Jul 30, 2003 | 16.32 | 16.46 | 16.18 | 16.18 | 207,584 | -0.11(-0.70%) |
Jul 29, 2003 | 16.12 | 16.37 | 15.99 | 16.30 | 237,360 | +0.29(+1.78%) |
Jul 28, 2003 | 15.80 | 16.08 | 15.75 | 16.01 | 173,180 | +0.19(+1.17%) |
Jul 25, 2003 | 15.75 | 15.83 | 15.67 | 15.83 | 241,989 | +0.05(+0.30%) |
Jul 24, 2003 | 15.97 | 15.97 | 15.58 | 15.78 | 339,416 | +0.52(+3.43%) |
Jul 23, 2003 | 15.19 | 15.25 | 15.03 | 15.25 | 137,723 | +0.06(+0.41%) |
Jul 22, 2003 | 15.16 | 15.20 | 15.03 | 15.19 | 204,954 | +0.03(+0.22%) |
Jul 21, 2003 | 15.19 | 15.19 | 14.90 | 15.16 | 254,615 | -0.01(-0.06%) |
Jul 18, 2003 | 15.14 | 15.21 | 15.02 | 15.17 | 252,721 | +0.10(+0.69%) |
Jul 17, 2003 | 15.33 | 15.35 | 15.06 | 15.06 | 255,667 | -0.28(-1.80%) |
Jul 16, 2003 | 15.87 | 15.92 | 15.34 | 15.34 | 414,854 | -0.55(-3.47%) |
Jul 15, 2003 | 15.92 | 15.94 | 15.79 | 15.89 | 237,149 | -0.02(-0.12%) |
Jul 14, 2003 | 15.90 | 15.94 | 15.81 | 15.91 | 215,370 | +0.01(+0.09%) |
Jul 11, 2003 | 15.75 | 15.92 | 15.74 | 15.90 | 114,576 | +0.20(+1.27%) |
Jul 10, 2003 | 16.02 | 16.02 | 15.55 | 15.70 | 188,436 | -0.33(-2.07%) |
Jul 09, 2003 | 16.04 | 16.05 | 15.96 | 16.03 | 197,905 | +0.02(+0.15%) |
Jul 08, 2003 | 15.98 | 16.01 | 15.83 | 16.01 | 186,542 | +0.06(+0.39%) |
Jul 07, 2003 | 15.87 | 15.94 | 15.85 | 15.94 | 111,104 | +0.05(+0.33%) |
Jul 03, 2003 | 15.94 | 15.95 | 15.83 | 15.89 | 55,447 | -0.10(-0.62%) |
Jul 02, 2003 | 15.99 | 16.02 | 15.87 | 15.99 | 244,935 | +0.12(+0.78%) |
Jul 01, 2003 | 15.85 | 15.89 | 15.67 | 15.87 | 175,705 | +0.04(+0.27%) |
Jun 30, 2003 | 15.92 | 15.93 | 15.83 | 15.83 | 186,121 | -0.10(-0.66%) |
Jun 27, 2003 | 15.93 | 15.95 | 15.86 | 15.93 | 240,937 | -0.02(-0.12%) |
Jun 26, 2003 | 15.99 | 16.02 | 15.87 | 15.95 | 142,563 | +0.03(+0.21%) |
Jun 25, 2003 | 15.99 | 16.00 | 15.85 | 15.92 | 155,714 | -0.01(-0.06%) |
Jun 24, 2003 | 15.97 | 15.99 | 15.90 | 15.92 | 137,302 | -0.04(-0.27%) |
Jun 23, 2003 | 15.99 | 16.04 | 15.81 | 15.97 | 150,033 | -0.02(-0.15%) |
Jun 20, 2003 | 16.16 | 16.19 | 15.95 | 15.99 | 120,258 | -0.14(-0.88%) |
Jun 19, 2003 | 16.10 | 16.16 | 16.04 | 16.13 | 199,693 | +0.10(+0.62%) |
Jun 18, 2003 | 16.25 | 16.25 | 16.02 | 16.03 | 140,143 | -0.12(-0.76%) |
Jun 17, 2003 | 16.18 | 16.21 | 16.07 | 16.16 | 125,098 | -0.03(-0.21%) |
Jun 16, 2003 | 16.21 | 16.26 | 16.08 | 16.19 | 204,112 | +0.01(+0.06%) |
Jun 13, 2003 | 16.23 | 16.25 | 16.09 | 16.18 | 110,789 | -0.01(-0.09%) |
Jun 12, 2003 | 16.11 | 16.30 | 16.11 | 16.20 | 136,776 | +0.13(+0.83%) |
Jun 11, 2003 | 15.87 | 16.14 | 15.85 | 16.06 | 304,591 | +0.24(+1.50%) |
Jun 10, 2003 | 15.76 | 15.84 | 15.71 | 15.83 | 227,364 | +0.13(+0.85%) |
Jun 09, 2003 | 15.68 | 15.77 | 15.59 | 15.69 | 187,068 | +0.01(+0.06%) |
Jun 06, 2003 | 15.75 | 15.80 | 15.65 | 15.68 | 156,135 | -0.05(-0.30%) |
Jun 05, 2003 | 15.78 | 15.78 | 15.66 | 15.73 | 160,554 | -0.04(-0.24%) |
Jun 04, 2003 | 15.75 | 15.84 | 15.74 | 15.77 | 226,523 | +0.04(+0.24%) |
Jun 03, 2003 | 15.56 | 15.79 | 15.38 | 15.73 | 245,461 | +0.26(+1.69%) |
Jun 02, 2003 | 15.52 | 15.59 | 15.37 | 15.47 | 267,030 | -0.04(-0.25%) |
May 30, 2003 | 15.68 | 15.90 | 15.51 | 15.51 | 395,494 | -0.19(-1.18%) |
May 29, 2003 | 15.72 | 15.75 | 15.53 | 15.69 | 234,203 | -0.08(-0.48%) |
May 28, 2003 | 15.73 | 15.85 | 15.68 | 15.77 | 300,698 | +0.02(+0.15%) |
May 27, 2003 | 15.93 | 15.96 | 15.56 | 15.74 | 455,045 | -0.19(-1.16%) |
May 23, 2003 | 15.75 | 16.04 | 15.74 | 15.93 | 144,772 | +0.15(+0.96%) |
May 22, 2003 | 15.61 | 15.88 | 15.61 | 15.78 | 333,629 | +0.24(+1.53%) |
May 21, 2003 | 15.44 | 15.57 | 15.39 | 15.54 | 207,584 | +0.05(+0.31%) |
May 20, 2003 | 15.32 | 15.50 | 15.25 | 15.49 | 80,593 | +0.14(+0.93%) |
May 19, 2003 | 15.36 | 15.44 | 15.02 | 15.35 | 182,123 | +0.12(+0.78%) |
May 16, 2003 | 15.63 | 15.71 | 15.23 | 15.23 | 199,167 | -0.50(-3.17%) |
May 15, 2003 | 15.67 | 15.75 | 15.63 | 15.73 | 261,243 | +0.05(+0.33%) |
May 14, 2003 | 15.76 | 15.78 | 15.65 | 15.68 | 168,866 | -0.12(-0.78%) |
May 13, 2003 | 15.90 | 15.93 | 15.78 | 15.80 | 168,866 | -0.20(-1.28%) |
May 12, 2003 | 15.97 | 16.11 | 15.92 | 16.01 | 149,191 | +0.02(+0.12%) |
May 09, 2003 | 15.86 | 16.05 | 15.86 | 15.99 | 114,050 | +0.13(+0.81%) |
May 08, 2003 | 15.90 | 16.13 | 15.86 | 15.86 | 150,454 | -0.06(-0.39%) |
May 07, 2003 | 15.88 | 16.13 | 15.83 | 15.92 | 212,529 | -0.00(-0.03%) |
May 06, 2003 | 16.06 | 16.09 | 15.87 | 15.92 | 138,144 | +0.05(+0.33%) |
May 05, 2003 | 15.60 | 15.87 | 15.55 | 15.87 | 233,362 | +0.39(+2.55%) |
May 02, 2003 | 15.36 | 15.57 | 15.36 | 15.48 | 107,843 | +0.12(+0.77%) |