Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2003 | 17.90 | 18.17 | 17.90 | 18.07 | 550,102 | +0.23(+1.28%) |
Jul 30, 2003 | 17.78 | 18.01 | 17.69 | 17.84 | 721,208 | +0.03(+0.17%) |
Jul 29, 2003 | 17.90 | 17.90 | 17.60 | 17.81 | 592,379 | +0.71(+4.14%) |
Jul 28, 2003 | 17.12 | 17.30 | 17.04 | 17.10 | 252,165 | +0.14(+0.85%) |
Jul 25, 2003 | 16.93 | 17.04 | 16.86 | 16.96 | 258,989 | +0.18(+1.07%) |
Jul 24, 2003 | 16.82 | 17.00 | 16.78 | 16.78 | 258,822 | +0.03(+0.18%) |
Jul 23, 2003 | 16.79 | 16.82 | 16.65 | 16.75 | 609,856 | -0.39(-2.28%) |
Jul 22, 2003 | 17.15 | 17.21 | 16.97 | 17.14 | 689,584 | -0.10(-0.59%) |
Jul 21, 2003 | 17.45 | 17.48 | 17.12 | 17.24 | 278,796 | -0.06(-0.35%) |
Jul 18, 2003 | 17.00 | 17.30 | 16.82 | 17.30 | 618,179 | +0.58(+3.45%) |
Jul 17, 2003 | 16.83 | 17.02 | 16.61 | 16.73 | 468,877 | -0.44(-2.59%) |
Jul 16, 2003 | 17.23 | 17.36 | 17.12 | 17.17 | 1,148,308 | -0.06(-0.35%) |
Jul 15, 2003 | 17.69 | 17.73 | 17.18 | 17.23 | 485,854 | -0.37(-2.08%) |
Jul 14, 2003 | 17.42 | 17.78 | 17.41 | 17.60 | 596,208 | +0.23(+1.35%) |
Jul 11, 2003 | 17.18 | 17.42 | 17.18 | 17.36 | 481,194 | +0.33(+1.94%) |
Jul 10, 2003 | 17.42 | 17.42 | 16.88 | 17.03 | 566,747 | -0.63(-3.57%) |
Jul 09, 2003 | 17.42 | 17.66 | 17.32 | 17.66 | 532,293 | +0.39(+2.26%) |
Jul 08, 2003 | 17.27 | 17.31 | 17.09 | 17.27 | 768,812 | -0.20(-1.14%) |
Jul 07, 2003 | 17.36 | 17.47 | 17.18 | 17.47 | 977,867 | +0.85(+5.10%) |
Jul 03, 2003 | 16.46 | 16.69 | 16.28 | 16.62 | 1,110,025 | -0.32(-1.88%) |
Jul 02, 2003 | 17.73 | 17.73 | 16.89 | 16.94 | 2,180,271 | -0.97(-5.40%) |
Jul 01, 2003 | 18.09 | 18.14 | 17.82 | 17.91 | 587,386 | -0.23(-1.29%) |
Jun 30, 2003 | 18.10 | 18.17 | 17.79 | 18.14 | 727,367 | +0.05(+0.27%) |
Jun 27, 2003 | 18.44 | 18.62 | 17.99 | 18.10 | 811,089 | -0.42(-2.27%) |
Jun 26, 2003 | 18.59 | 18.62 | 18.35 | 18.52 | 1,177,769 | +0.70(+3.95%) |
Jun 25, 2003 | 17.78 | 18.26 | 17.75 | 17.81 | 1,326,072 | +0.45(+2.60%) |
Jun 24, 2003 | 17.39 | 17.51 | 17.27 | 17.36 | 685,922 | +0.27(+1.58%) |
Jun 23, 2003 | 17.51 | 17.51 | 17.06 | 17.09 | 827,900 | -0.18(-1.04%) |
Jun 20, 2003 | 17.27 | 17.54 | 17.02 | 17.27 | 690,582 | +0.81(+4.93%) |
Jun 19, 2003 | 16.70 | 16.73 | 16.44 | 16.46 | 300,101 | -0.17(-1.05%) |
Jun 18, 2003 | 16.70 | 16.80 | 16.61 | 16.64 | 672,107 | -0.07(-0.40%) |
Jun 17, 2003 | 16.55 | 16.82 | 16.50 | 16.70 | 640,149 | +0.25(+1.50%) |
Jun 16, 2003 | 16.58 | 16.58 | 16.30 | 16.46 | 425,934 | -0.13(-0.76%) |
Jun 13, 2003 | 16.56 | 16.58 | 16.40 | 16.58 | 287,784 | +0.04(+0.25%) |
Jun 12, 2003 | 16.52 | 16.61 | 16.41 | 16.54 | 638,318 | +0.25(+1.55%) |
Jun 11, 2003 | 16.10 | 16.31 | 16.01 | 16.29 | 590,715 | +0.31(+1.92%) |
Jun 10, 2003 | 16.12 | 16.15 | 15.92 | 15.98 | 466,214 | -0.28(-1.70%) |
Jun 09, 2003 | 16.37 | 16.43 | 16.25 | 16.26 | 783,293 | +0.37(+2.31%) |
Jun 06, 2003 | 16.01 | 16.06 | 15.80 | 15.89 | 855,696 | -0.09(-0.56%) |
Jun 05, 2003 | 15.80 | 16.07 | 15.77 | 15.98 | 767,147 | +0.30(+1.92%) |
Jun 04, 2003 | 15.65 | 15.80 | 15.64 | 15.68 | 790,117 | -0.03(-0.19%) |
Jun 03, 2003 | 15.77 | 15.77 | 15.62 | 15.71 | 588,052 | -0.05(-0.34%) |
Jun 02, 2003 | 15.45 | 15.89 | 15.41 | 15.76 | 1,409,461 | +0.55(+3.63%) |
May 30, 2003 | 15.02 | 15.31 | 15.00 | 15.21 | 861,023 | +0.05(+0.36%) |
May 29, 2003 | 15.32 | 15.33 | 15.08 | 15.16 | 689,750 | -0.39(-2.51%) |
May 28, 2003 | 15.53 | 15.68 | 15.32 | 15.55 | 1,040,617 | +0.15(+0.98%) |
May 27, 2003 | 15.32 | 15.49 | 15.31 | 15.40 | 1,585,061 | +0.42(+2.81%) |
May 23, 2003 | 14.91 | 15.06 | 14.78 | 14.98 | 590,382 | +0.08(+0.52%) |
May 22, 2003 | 14.76 | 14.93 | 14.65 | 14.90 | 884,491 | +0.71(+5.00%) |
May 21, 2003 | 14.15 | 14.21 | 14.09 | 14.19 | 622,839 | +0.25(+1.81%) |
May 20, 2003 | 13.82 | 13.97 | 13.79 | 13.94 | 1,081,896 | +0.16(+1.18%) |
May 19, 2003 | 13.79 | 13.83 | 13.73 | 13.78 | 340,714 | -0.04(-0.30%) |
May 16, 2003 | 13.88 | 13.90 | 13.81 | 13.82 | 555,595 | -0.13(-0.91%) |
May 15, 2003 | 13.91 | 13.97 | 13.82 | 13.94 | 678,598 | +0.11(+0.78%) |
May 14, 2003 | 13.88 | 13.94 | 13.83 | 13.84 | 595,375 | -0.09(-0.65%) |
May 13, 2003 | 13.97 | 14.01 | 13.88 | 13.93 | 1,141,650 | -0.33(-2.32%) |
May 12, 2003 | 14.18 | 14.35 | 14.03 | 14.26 | 1,602,704 | +0.28(+1.98%) |
May 09, 2003 | 13.88 | 14.03 | 13.88 | 13.98 | 498,504 | -0.13(-0.89%) |
May 08, 2003 | 14.04 | 14.17 | 14.04 | 14.11 | 780,629 | +0.21(+1.51%) |
May 07, 2003 | 14.00 | 14.09 | 13.90 | 13.90 | 895,477 | -0.07(-0.47%) |
May 06, 2003 | 13.82 | 14.06 | 13.82 | 13.96 | 1,675,108 | -0.27(-1.90%) |
May 05, 2003 | 14.24 | 14.30 | 14.14 | 14.23 | 1,502,171 | -0.22(-1.50%) |
May 02, 2003 | 14.24 | 14.58 | 14.21 | 14.45 | 984,858 | +0.42(+3.00%) |