Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2003 | 16.82 | 17.08 | 16.80 | 16.81 | 260,200 | +0.06(+0.36%) |
Jul 30, 2003 | 17.47 | 17.49 | 16.36 | 16.75 | 143,700 | -0.65(-3.74%) |
Jul 29, 2003 | 17.33 | 17.73 | 17.20 | 17.40 | 111,500 | +0.15(+0.87%) |
Jul 28, 2003 | 16.80 | 17.44 | 16.70 | 17.25 | 232,300 | +0.52(+3.11%) |
Jul 25, 2003 | 17.17 | 17.52 | 16.45 | 16.73 | 165,200 | -0.32(-1.88%) |
Jul 24, 2003 | 17.80 | 17.80 | 17.05 | 17.05 | 253,900 | -0.66(-3.73%) |
Jul 23, 2003 | 18.08 | 18.08 | 17.35 | 17.71 | 135,000 | -0.30(-1.67%) |
Jul 22, 2003 | 17.58 | 18.05 | 17.35 | 18.01 | 49,300 | +0.53(+3.03%) |
Jul 21, 2003 | 17.53 | 17.95 | 17.10 | 17.48 | 195,000 | -0.11(-0.63%) |
Jul 18, 2003 | 17.82 | 18.03 | 17.16 | 17.59 | 54,300 | -0.23(-1.29%) |
Jul 17, 2003 | 18.47 | 18.47 | 17.67 | 17.82 | 537,400 | -0.75(-4.04%) |
Jul 16, 2003 | 19.03 | 19.04 | 18.49 | 18.57 | 104,000 | -0.24(-1.28%) |
Jul 15, 2003 | 19.16 | 19.40 | 18.80 | 18.81 | 75,700 | -0.23(-1.21%) |
Jul 14, 2003 | 19.50 | 19.83 | 19.00 | 19.04 | 81,900 | -0.39(-2.00%) |
Jul 11, 2003 | 18.80 | 19.59 | 18.53 | 19.43 | 99,300 | +0.58(+3.08%) |
Jul 10, 2003 | 18.50 | 18.85 | 18.21 | 18.85 | 139,100 | +0.20(+1.07%) |
Jul 09, 2003 | 18.97 | 19.13 | 18.29 | 18.65 | 133,900 | -0.53(-2.76%) |
Jul 08, 2003 | 17.60 | 19.18 | 17.55 | 19.18 | 111,800 | +1.45(+8.18%) |
Jul 07, 2003 | 17.35 | 18.20 | 17.33 | 17.73 | 98,800 | +0.47(+2.72%) |
Jul 03, 2003 | 17.27 | 17.47 | 17.00 | 17.26 | 38,400 | -0.08(-0.46%) |
Jul 02, 2003 | 16.74 | 17.96 | 16.74 | 17.34 | 142,426 | +0.51(+3.03%) |
Jul 01, 2003 | 17.14 | 17.31 | 16.30 | 16.83 | 96,400 | -0.17(-1.00%) |
Jun 30, 2003 | 17.71 | 17.80 | 16.71 | 17.00 | 163,500 | -0.44(-2.52%) |
Jun 27, 2003 | 16.65 | 18.20 | 16.63 | 17.44 | 191,751 | +0.65(+3.87%) |
Jun 26, 2003 | 16.40 | 17.25 | 16.17 | 16.79 | 138,200 | +0.47(+2.88%) |
Jun 25, 2003 | 16.44 | 16.55 | 16.16 | 16.32 | 102,600 | +0.06(+0.37%) |
Jun 24, 2003 | 16.96 | 17.60 | 16.20 | 16.26 | 136,200 | -0.66(-3.90%) |
Jun 23, 2003 | 17.45 | 17.46 | 16.74 | 16.92 | 109,900 | -0.45(-2.59%) |
Jun 20, 2003 | 17.20 | 17.73 | 16.95 | 17.37 | 141,800 | +0.06(+0.35%) |
Jun 19, 2003 | 18.05 | 18.52 | 17.07 | 17.31 | 366,400 | -1.18(-6.38%) |
Jun 18, 2003 | 20.05 | 20.10 | 18.40 | 18.49 | 167,100 | -1.52(-7.60%) |
Jun 17, 2003 | 19.75 | 20.15 | 19.54 | 20.01 | 229,600 | +0.41(+2.09%) |
Jun 16, 2003 | 19.04 | 19.85 | 18.91 | 19.60 | 162,500 | +0.60(+3.16%) |
Jun 13, 2003 | 19.34 | 19.44 | 18.54 | 19.00 | 157,700 | -0.11(-0.58%) |
Jun 12, 2003 | 18.26 | 19.60 | 18.07 | 19.11 | 221,600 | +0.92(+5.06%) |
Jun 11, 2003 | 18.04 | 18.26 | 17.46 | 18.19 | 112,300 | +0.28(+1.56%) |
Jun 10, 2003 | 17.88 | 18.37 | 17.78 | 17.91 | 109,800 | +0.03(+0.17%) |
Jun 09, 2003 | 17.41 | 18.90 | 17.41 | 17.88 | 221,400 | -0.03(-0.17%) |
Jun 06, 2003 | 17.42 | 18.87 | 17.39 | 17.91 | 369,100 | +0.56(+3.23%) |
Jun 05, 2003 | 15.10 | 17.39 | 15.10 | 17.35 | 337,300 | +2.09(+13.70%) |
Jun 04, 2003 | 14.69 | 15.50 | 14.66 | 15.26 | 319,500 | +0.57(+3.88%) |
Jun 03, 2003 | 13.70 | 14.70 | 13.60 | 14.69 | 242,600 | +0.59(+4.18%) |
Jun 02, 2003 | 14.07 | 15.56 | 13.55 | 14.10 | 428,000 | +0.09(+0.64%) |
May 30, 2003 | 13.82 | 14.02 | 13.70 | 14.01 | 79,100 | +0.32(+2.34%) |
May 29, 2003 | 14.01 | 14.08 | 13.60 | 13.69 | 75,500 | -0.18(-1.30%) |
May 28, 2003 | 14.25 | 14.45 | 13.87 | 13.87 | 252,600 | -0.33(-2.32%) |
May 27, 2003 | 13.25 | 14.50 | 13.21 | 14.20 | 230,700 | +1.00(+7.58%) |
May 23, 2003 | 13.24 | 13.52 | 13.16 | 13.20 | 84,600 | -0.08(-0.60%) |
May 22, 2003 | 13.30 | 13.82 | 13.27 | 13.28 | 96,200 | -0.26(-1.91%) |
May 21, 2003 | 13.55 | 13.55 | 13.20 | 13.54 | 29,100 | +0.04(+0.29%) |
May 20, 2003 | 13.80 | 14.04 | 13.38 | 13.50 | 63,900 | -0.23(-1.68%) |
May 19, 2003 | 13.83 | 14.11 | 13.55 | 13.73 | 110,700 | -0.11(-0.79%) |
May 16, 2003 | 13.88 | 14.65 | 13.84 | 13.84 | 121,100 | -0.30(-2.12%) |
May 15, 2003 | 14.20 | 14.34 | 14.00 | 14.14 | 76,000 | -0.10(-0.70%) |
May 14, 2003 | 13.76 | 14.70 | 13.75 | 14.24 | 132,600 | +0.18(+1.29%) |
May 13, 2003 | 13.62 | 14.06 | 13.62 | 14.06 | 77,100 | +0.53(+3.91%) |
May 12, 2003 | 13.12 | 13.76 | 12.80 | 13.53 | 126,300 | +0.32(+2.42%) |
May 09, 2003 | 13.00 | 13.33 | 12.93 | 13.21 | 50,400 | +0.22(+1.69%) |
May 08, 2003 | 13.23 | 13.33 | 12.83 | 12.99 | 75,600 | +0.08(+0.62%) |
May 07, 2003 | 13.19 | 13.54 | 12.91 | 12.91 | 43,800 | -0.48(-3.58%) |
May 06, 2003 | 13.59 | 13.80 | 13.20 | 13.39 | 70,000 | -0.22(-1.62%) |
May 05, 2003 | 14.00 | 14.00 | 13.40 | 13.61 | 70,000 | -0.29(-2.09%) |