Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2003 | 20.30 | 22.16 | 20.30 | 22.02 | 915,618 | +1.85(+9.15%) |
Jul 30, 2003 | 21.17 | 21.25 | 20.03 | 20.17 | 702,762 | -0.79(-3.77%) |
Jul 29, 2003 | 23.13 | 23.13 | 20.86 | 20.96 | 992,628 | -2.17(-9.39%) |
Jul 28, 2003 | 22.32 | 23.48 | 22.31 | 23.13 | 931,113 | +0.93(+4.17%) |
Jul 25, 2003 | 21.72 | 22.45 | 21.72 | 22.20 | 641,014 | +0.48(+2.21%) |
Jul 24, 2003 | 20.81 | 22.22 | 20.81 | 21.72 | 1,093,872 | +1.42(+6.97%) |
Jul 23, 2003 | 20.24 | 20.56 | 20.08 | 20.31 | 467,886 | +0.50(+2.51%) |
Jul 22, 2003 | 19.17 | 19.93 | 19.17 | 19.81 | 217,399 | +0.54(+2.81%) |
Jul 21, 2003 | 19.57 | 19.63 | 19.18 | 19.27 | 383,536 | -0.41(-2.09%) |
Jul 18, 2003 | 19.74 | 19.74 | 19.40 | 19.68 | 346,371 | -0.06(-0.30%) |
Jul 17, 2003 | 20.30 | 20.30 | 19.61 | 19.74 | 239,419 | -0.68(-3.32%) |
Jul 16, 2003 | 20.60 | 20.60 | 20.30 | 20.42 | 145,515 | -0.18(-0.87%) |
Jul 15, 2003 | 20.75 | 20.88 | 20.60 | 20.60 | 256,662 | +0.00(+0.00%) |
Jul 14, 2003 | 20.44 | 20.76 | 20.44 | 20.60 | 115,573 | +0.16(+0.80%) |
Jul 11, 2003 | 19.90 | 20.45 | 19.84 | 20.44 | 268,312 | +0.54(+2.72%) |
Jul 10, 2003 | 20.19 | 20.20 | 19.57 | 19.90 | 197,593 | -0.36(-1.78%) |
Jul 09, 2003 | 20.60 | 20.64 | 20.15 | 20.26 | 175,457 | -0.34(-1.67%) |
Jul 08, 2003 | 19.83 | 20.67 | 19.83 | 20.60 | 248,040 | +0.89(+4.53%) |
Jul 07, 2003 | 19.24 | 19.74 | 19.24 | 19.71 | 132,233 | +0.68(+3.56%) |
Jul 03, 2003 | 18.84 | 19.24 | 18.84 | 19.03 | 50,446 | +0.14(+0.73%) |
Jul 02, 2003 | 18.80 | 19.18 | 18.70 | 18.89 | 155,302 | +0.14(+0.73%) |
Jul 01, 2003 | 18.81 | 19.09 | 18.75 | 18.75 | 309,089 | -0.05(-0.27%) |
Jun 30, 2003 | 19.24 | 19.41 | 18.80 | 18.81 | 733,403 | -0.44(-2.28%) |
Jun 27, 2003 | 19.10 | 19.46 | 19.07 | 19.24 | 241,865 | +0.23(+1.22%) |
Jun 26, 2003 | 18.71 | 19.24 | 18.54 | 19.01 | 247,225 | +0.14(+0.73%) |
Jun 25, 2003 | 18.46 | 19.07 | 18.46 | 18.87 | 252,234 | +0.42(+2.28%) |
Jun 24, 2003 | 18.24 | 18.67 | 18.24 | 18.45 | 229,516 | +0.13(+0.70%) |
Jun 23, 2003 | 18.75 | 18.84 | 18.02 | 18.33 | 273,089 | -0.64(-3.39%) |
Jun 20, 2003 | 18.75 | 18.97 | 18.71 | 18.97 | 299,536 | +0.29(+1.56%) |
Jun 19, 2003 | 18.63 | 18.94 | 18.59 | 18.68 | 454,721 | +0.03(+0.18%) |
Jun 18, 2003 | 18.44 | 18.80 | 18.34 | 18.64 | 199,341 | +0.21(+1.16%) |
Jun 17, 2003 | 18.33 | 18.57 | 18.24 | 18.43 | 144,933 | +0.06(+0.33%) |
Jun 16, 2003 | 17.64 | 18.37 | 17.64 | 18.37 | 221,360 | +0.90(+5.16%) |
Jun 13, 2003 | 17.90 | 17.90 | 17.41 | 17.47 | 110,214 | -0.44(-2.44%) |
Jun 12, 2003 | 17.77 | 17.97 | 17.72 | 17.90 | 105,787 | +0.22(+1.26%) |
Jun 11, 2003 | 17.48 | 17.93 | 17.34 | 17.68 | 124,777 | +0.26(+1.48%) |
Jun 10, 2003 | 17.11 | 17.50 | 16.99 | 17.42 | 75,146 | +0.40(+2.37%) |
Jun 09, 2003 | 17.38 | 17.47 | 16.99 | 17.02 | 162,059 | -0.42(-2.41%) |
Jun 06, 2003 | 18.02 | 18.08 | 17.34 | 17.44 | 344,623 | -0.05(-0.29%) |
Jun 05, 2003 | 16.80 | 17.94 | 16.65 | 17.49 | 324,817 | +0.69(+4.09%) |
Jun 04, 2003 | 16.05 | 16.92 | 15.92 | 16.81 | 346,254 | +0.67(+4.15%) |
Jun 03, 2003 | 16.16 | 16.21 | 15.88 | 16.14 | 179,535 | -0.03(-0.16%) |
Jun 02, 2003 | 16.14 | 16.33 | 16.05 | 16.16 | 321,672 | +0.15(+0.91%) |
May 30, 2003 | 15.84 | 16.05 | 15.75 | 16.02 | 313,516 | +0.06(+0.38%) |
May 29, 2003 | 16.09 | 16.21 | 15.89 | 15.96 | 106,486 | -0.08(-0.48%) |
May 28, 2003 | 15.88 | 16.18 | 15.85 | 16.03 | 121,282 | +0.28(+1.80%) |
May 27, 2003 | 15.24 | 15.84 | 15.19 | 15.75 | 129,204 | +0.37(+2.40%) |
May 23, 2003 | 15.32 | 15.41 | 15.19 | 15.38 | 255,497 | +0.10(+0.67%) |
May 22, 2003 | 15.35 | 15.37 | 15.02 | 15.28 | 292,545 | -0.08(-0.50%) |
May 21, 2003 | 15.24 | 15.45 | 15.24 | 15.36 | 232,778 | +0.12(+0.79%) |
May 20, 2003 | 15.24 | 15.43 | 15.17 | 15.24 | 206,448 | -0.05(-0.34%) |
May 19, 2003 | 15.74 | 15.74 | 15.24 | 15.29 | 250,603 | -0.55(-3.47%) |
May 16, 2003 | 16.05 | 16.05 | 15.63 | 15.84 | 331,924 | -0.32(-1.97%) |
May 15, 2003 | 16.31 | 16.39 | 15.88 | 16.15 | 285,439 | -0.07(-0.42%) |
May 14, 2003 | 16.41 | 16.65 | 16.14 | 16.22 | 326,099 | -0.19(-1.15%) |
May 13, 2003 | 16.31 | 16.78 | 16.10 | 16.41 | 309,788 | +0.02(+0.10%) |
May 12, 2003 | 15.71 | 16.50 | 15.71 | 16.39 | 385,517 | +0.70(+4.49%) |
May 09, 2003 | 15.36 | 15.72 | 15.36 | 15.69 | 214,487 | +0.33(+2.12%) |
May 08, 2003 | 15.38 | 15.54 | 15.32 | 15.36 | 109,165 | -0.09(-0.56%) |
May 07, 2003 | 15.06 | 15.54 | 15.04 | 15.45 | 312,817 | +0.37(+2.45%) |
May 06, 2003 | 15.11 | 15.16 | 14.86 | 15.08 | 235,574 | -0.10(-0.68%) |
May 05, 2003 | 14.69 | 15.57 | 14.63 | 15.18 | 559,809 | +0.51(+3.45%) |
May 02, 2003 | 14.68 | 14.75 | 14.55 | 14.68 | 259,924 | -0.02(-0.12%) |