Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2003 | 15.01 | 15.64 | 15.01 | 15.56 | 3,102,993 | +0.42(+2.76%) |
Jul 30, 2003 | 16.69 | 16.69 | 15.01 | 15.14 | 6,223,325 | -1.55(-9.27%) |
Jul 29, 2003 | 16.84 | 17.25 | 16.21 | 16.68 | 2,894,102 | -0.56(-3.25%) |
Jul 28, 2003 | 17.48 | 17.50 | 17.06 | 17.24 | 995,191 | -0.31(-1.76%) |
Jul 25, 2003 | 17.57 | 17.60 | 17.39 | 17.55 | 545,603 | -0.02(-0.10%) |
Jul 24, 2003 | 17.55 | 17.91 | 17.43 | 17.57 | 531,015 | +0.11(+0.62%) |
Jul 23, 2003 | 17.35 | 17.46 | 17.11 | 17.46 | 529,461 | +0.06(+0.34%) |
Jul 22, 2003 | 17.23 | 17.45 | 16.96 | 17.40 | 492,155 | +0.26(+1.51%) |
Jul 21, 2003 | 17.49 | 17.52 | 16.88 | 17.14 | 632,651 | -0.34(-1.96%) |
Jul 18, 2003 | 17.52 | 17.52 | 17.23 | 17.49 | 355,844 | +0.03(+0.19%) |
Jul 17, 2003 | 17.77 | 17.88 | 17.23 | 17.45 | 562,702 | -0.37(-2.06%) |
Jul 16, 2003 | 18.02 | 18.05 | 17.73 | 17.82 | 715,514 | -0.18(-0.98%) |
Jul 15, 2003 | 18.32 | 18.38 | 17.91 | 18.00 | 854,575 | -0.23(-1.28%) |
Jul 14, 2003 | 18.00 | 18.35 | 17.91 | 18.23 | 553,495 | +0.44(+2.49%) |
Jul 11, 2003 | 17.61 | 17.84 | 17.61 | 17.79 | 768,962 | +0.18(+1.05%) |
Jul 10, 2003 | 17.98 | 17.99 | 17.42 | 17.60 | 1,073,749 | -0.52(-2.86%) |
Jul 09, 2003 | 18.06 | 18.27 | 18.05 | 18.12 | 759,277 | -0.06(-0.32%) |
Jul 08, 2003 | 17.60 | 18.27 | 17.58 | 18.18 | 686,219 | +0.47(+2.64%) |
Jul 07, 2003 | 17.27 | 17.77 | 17.27 | 17.71 | 533,885 | +0.56(+3.27%) |
Jul 03, 2003 | 17.46 | 17.50 | 17.15 | 17.15 | 382,149 | -0.37(-2.10%) |
Jul 02, 2003 | 17.12 | 17.52 | 17.07 | 17.52 | 641,021 | +0.40(+2.34%) |
Jul 01, 2003 | 17.06 | 17.14 | 16.81 | 17.12 | 1,528,120 | +0.06(+0.34%) |
Jun 30, 2003 | 17.06 | 17.29 | 16.89 | 17.06 | 888,294 | +0.04(+0.25%) |
Jun 27, 2003 | 16.98 | 17.18 | 16.80 | 17.02 | 850,271 | +0.14(+0.84%) |
Jun 26, 2003 | 16.81 | 16.99 | 16.68 | 16.88 | 704,513 | +0.15(+0.90%) |
Jun 25, 2003 | 16.73 | 17.09 | 16.71 | 16.73 | 823,128 | +0.01(+0.05%) |
Jun 24, 2003 | 16.64 | 16.93 | 16.64 | 16.72 | 1,283,717 | -0.02(-0.10%) |
Jun 23, 2003 | 16.94 | 16.98 | 16.68 | 16.73 | 658,000 | -0.28(-1.67%) |
Jun 20, 2003 | 16.85 | 17.11 | 16.68 | 17.02 | 946,406 | +0.17(+0.99%) |
Jun 19, 2003 | 16.85 | 16.92 | 16.44 | 16.85 | 724,721 | +0.06(+0.35%) |
Jun 18, 2003 | 16.31 | 16.90 | 15.97 | 16.79 | 2,183,371 | -0.23(-1.33%) |
Jun 17, 2003 | 17.40 | 17.50 | 16.98 | 17.02 | 1,324,490 | -0.59(-3.33%) |
Jun 16, 2003 | 17.45 | 17.60 | 17.27 | 17.60 | 883,870 | +0.16(+0.91%) |
Jun 13, 2003 | 17.52 | 17.60 | 17.28 | 17.45 | 392,552 | -0.08(-0.48%) |
Jun 12, 2003 | 17.56 | 17.60 | 17.31 | 17.53 | 449,946 | -0.04(-0.24%) |
Jun 11, 2003 | 17.31 | 17.59 | 17.20 | 17.57 | 347,952 | +0.22(+1.25%) |
Jun 10, 2003 | 17.31 | 17.48 | 17.18 | 17.35 | 445,761 | +0.12(+0.68%) |
Jun 09, 2003 | 17.56 | 17.56 | 17.07 | 17.24 | 569,398 | -0.39(-2.23%) |
Jun 06, 2003 | 17.96 | 18.22 | 17.57 | 17.63 | 753,298 | -0.23(-1.26%) |
Jun 05, 2003 | 17.56 | 18.01 | 17.27 | 17.86 | 822,291 | +0.25(+1.43%) |
Jun 04, 2003 | 17.24 | 17.71 | 17.19 | 17.60 | 822,889 | +0.38(+2.18%) |
Jun 03, 2003 | 17.06 | 17.23 | 16.90 | 17.23 | 472,306 | +0.06(+0.34%) |
Jun 02, 2003 | 16.85 | 17.52 | 16.85 | 17.17 | 870,957 | +0.35(+2.09%) |
May 30, 2003 | 16.60 | 16.95 | 16.52 | 16.82 | 1,499,901 | +0.22(+1.31%) |
May 29, 2003 | 16.60 | 16.84 | 16.45 | 16.60 | 897,860 | +0.17(+1.02%) |
May 28, 2003 | 16.06 | 16.49 | 16.06 | 16.43 | 1,306,196 | +0.46(+2.88%) |
May 27, 2003 | 15.72 | 16.08 | 15.67 | 15.97 | 1,782,090 | +0.17(+1.06%) |
May 23, 2003 | 16.02 | 16.02 | 15.76 | 15.81 | 1,028,791 | -0.33(-2.02%) |
May 22, 2003 | 16.22 | 16.43 | 15.89 | 16.13 | 927,514 | +0.11(+0.68%) |
May 21, 2003 | 15.80 | 16.14 | 15.67 | 16.02 | 1,014,083 | +0.21(+1.32%) |
May 20, 2003 | 15.89 | 16.12 | 15.72 | 15.81 | 773,506 | -0.05(-0.32%) |
May 19, 2003 | 16.06 | 16.06 | 15.81 | 15.87 | 567,246 | -0.43(-2.67%) |
May 16, 2003 | 16.43 | 16.49 | 16.14 | 16.30 | 814,399 | -0.34(-2.06%) |
May 15, 2003 | 16.82 | 17.02 | 16.39 | 16.64 | 1,028,671 | -0.24(-1.44%) |
May 14, 2003 | 17.19 | 17.47 | 16.73 | 16.89 | 825,400 | -0.33(-1.90%) |
May 13, 2003 | 17.36 | 17.56 | 17.09 | 17.21 | 601,204 | -0.15(-0.87%) |
May 12, 2003 | 17.00 | 17.46 | 16.83 | 17.36 | 891,762 | +0.32(+1.86%) |
May 09, 2003 | 16.66 | 17.06 | 16.56 | 17.04 | 1,037,400 | +0.41(+2.46%) |
May 08, 2003 | 16.89 | 16.98 | 16.56 | 16.63 | 953,939 | +0.06(+0.35%) |
May 07, 2003 | 16.52 | 16.91 | 16.35 | 16.58 | 1,401,016 | +0.02(+0.10%) |
May 06, 2003 | 16.31 | 16.58 | 16.26 | 16.56 | 1,012,768 | +0.53(+3.29%) |
May 05, 2003 | 16.22 | 16.22 | 15.81 | 16.03 | 855,173 | -0.03(-0.16%) |
May 02, 2003 | 15.65 | 16.25 | 15.47 | 16.06 | 1,069,804 | +0.42(+2.67%) |