Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2003 | 17.35 | 17.80 | 17.27 | 17.45 | 158,801 | +0.08(+0.44%) |
Jul 30, 2003 | 17.35 | 17.47 | 17.07 | 17.37 | 180,257 | +0.08(+0.44%) |
Jul 29, 2003 | 17.50 | 17.75 | 17.17 | 17.30 | 124,140 | -0.31(-1.78%) |
Jul 28, 2003 | 16.99 | 17.63 | 16.99 | 17.61 | 144,653 | +0.61(+3.59%) |
Jul 25, 2003 | 16.96 | 17.13 | 16.63 | 17.00 | 263,135 | +0.03(+0.20%) |
Jul 24, 2003 | 17.01 | 17.05 | 16.87 | 16.96 | 231,658 | +0.00(+0.00%) |
Jul 23, 2003 | 16.97 | 17.12 | 16.81 | 16.96 | 116,831 | -0.05(-0.30%) |
Jul 22, 2003 | 16.80 | 17.37 | 16.71 | 17.02 | 402,366 | +0.15(+0.91%) |
Jul 21, 2003 | 16.31 | 16.86 | 16.28 | 16.86 | 380,674 | +0.59(+3.65%) |
Jul 18, 2003 | 15.70 | 16.37 | 15.69 | 16.27 | 437,852 | +0.55(+3.51%) |
Jul 17, 2003 | 15.57 | 16.51 | 15.40 | 15.72 | 381,263 | +0.07(+0.43%) |
Jul 16, 2003 | 16.07 | 16.16 | 15.40 | 15.65 | 60,714 | -0.42(-2.64%) |
Jul 15, 2003 | 16.20 | 16.54 | 15.90 | 16.07 | 112,233 | -0.12(-0.73%) |
Jul 14, 2003 | 16.20 | 16.54 | 16.02 | 16.19 | 198,412 | +0.00(+0.00%) |
Jul 11, 2003 | 15.97 | 16.20 | 15.82 | 16.19 | 207,962 | +0.37(+2.36%) |
Jul 10, 2003 | 16.23 | 16.24 | 15.73 | 15.82 | 116,359 | -0.41(-2.51%) |
Jul 09, 2003 | 16.28 | 16.37 | 15.99 | 16.23 | 197,587 | -0.06(-0.36%) |
Jul 08, 2003 | 16.23 | 16.41 | 16.07 | 16.29 | 316,540 | +0.03(+0.16%) |
Jul 07, 2003 | 15.73 | 16.30 | 15.53 | 16.26 | 221,637 | +0.66(+4.24%) |
Jul 03, 2003 | 15.56 | 15.69 | 15.37 | 15.60 | 145,479 | +0.02(+0.11%) |
Jul 02, 2003 | 15.57 | 15.83 | 15.45 | 15.58 | 245,923 | +0.14(+0.88%) |
Jul 01, 2003 | 15.59 | 15.70 | 15.44 | 15.45 | 290,604 | -0.15(-0.98%) |
Jun 30, 2003 | 16.01 | 16.33 | 15.48 | 15.60 | 350,140 | -0.33(-2.08%) |
Jun 27, 2003 | 15.83 | 16.60 | 15.71 | 15.93 | 169,057 | -0.12(-0.74%) |
Jun 26, 2003 | 15.75 | 16.06 | 15.50 | 16.05 | 213,856 | +0.21(+1.34%) |
Jun 25, 2003 | 15.82 | 15.88 | 15.06 | 15.84 | 925,572 | -0.88(-5.28%) |
Jun 24, 2003 | 16.71 | 17.12 | 16.65 | 16.72 | 129,563 | +0.01(+0.05%) |
Jun 23, 2003 | 16.96 | 17.16 | 16.52 | 16.71 | 218,808 | -0.20(-1.15%) |
Jun 20, 2003 | 16.92 | 17.45 | 16.76 | 16.91 | 138,405 | -0.08(-0.45%) |
Jun 19, 2003 | 17.60 | 17.81 | 16.88 | 16.98 | 391,402 | -0.69(-3.89%) |
Jun 18, 2003 | 17.48 | 17.80 | 17.47 | 17.67 | 224,349 | +0.11(+0.63%) |
Jun 17, 2003 | 17.72 | 17.72 | 17.29 | 17.56 | 75,333 | +0.00(+0.00%) |
Jun 16, 2003 | 17.30 | 17.77 | 17.25 | 17.56 | 222,344 | +0.25(+1.47%) |
Jun 13, 2003 | 17.30 | 17.38 | 17.07 | 17.30 | 237,788 | -0.05(-0.29%) |
Jun 12, 2003 | 17.39 | 17.67 | 17.05 | 17.35 | 229,772 | +0.13(+0.73%) |
Jun 11, 2003 | 16.94 | 17.30 | 16.71 | 17.23 | 187,213 | +0.25(+1.45%) |
Jun 10, 2003 | 16.64 | 17.12 | 16.62 | 16.98 | 126,734 | +0.39(+2.35%) |
Jun 09, 2003 | 16.85 | 17.13 | 16.52 | 16.59 | 96,789 | -0.26(-1.56%) |
Jun 06, 2003 | 16.74 | 17.11 | 16.45 | 16.85 | 109,875 | +0.14(+0.86%) |
Jun 05, 2003 | 16.46 | 16.71 | 16.37 | 16.71 | 93,606 | +0.28(+1.70%) |
Jun 04, 2003 | 16.30 | 16.68 | 16.16 | 16.43 | 188,863 | +0.22(+1.36%) |
Jun 03, 2003 | 16.54 | 16.61 | 16.17 | 16.21 | 193,815 | -0.33(-2.00%) |
Jun 02, 2003 | 16.85 | 16.92 | 16.54 | 16.54 | 279,994 | -0.13(-0.76%) |
May 30, 2003 | 15.90 | 16.67 | 15.79 | 16.67 | 299,682 | +0.52(+3.20%) |
May 29, 2003 | 16.18 | 16.39 | 16.05 | 16.15 | 192,636 | +0.00(+0.00%) |
May 28, 2003 | 16.10 | 16.49 | 15.99 | 16.15 | 183,204 | +0.15(+0.95%) |
May 27, 2003 | 15.50 | 16.02 | 15.42 | 16.00 | 161,984 | +0.51(+3.29%) |
May 23, 2003 | 15.53 | 15.68 | 15.38 | 15.49 | 164,577 | -0.04(-0.27%) |
May 22, 2003 | 15.33 | 15.63 | 15.27 | 15.53 | 93,252 | +0.23(+1.50%) |
May 21, 2003 | 15.10 | 15.51 | 14.95 | 15.30 | 126,026 | +0.25(+1.69%) |
May 20, 2003 | 15.18 | 15.35 | 14.89 | 15.05 | 231,540 | -0.14(-0.95%) |
May 19, 2003 | 15.30 | 15.46 | 14.89 | 15.19 | 337,879 | -0.07(-0.44%) |
May 16, 2003 | 15.16 | 15.44 | 15.07 | 15.26 | 133,218 | -0.07(-0.44%) |
May 15, 2003 | 15.23 | 15.45 | 15.20 | 15.33 | 163,398 | +0.05(+0.33%) |
May 14, 2003 | 15.35 | 15.69 | 15.27 | 15.28 | 101,976 | -0.14(-0.88%) |
May 13, 2003 | 15.44 | 15.62 | 15.34 | 15.41 | 202,774 | +0.02(+0.11%) |
May 12, 2003 | 14.84 | 15.40 | 14.80 | 15.40 | 295,084 | +0.63(+4.25%) |
May 09, 2003 | 14.56 | 14.81 | 14.56 | 14.77 | 89,480 | +0.29(+1.99%) |
May 08, 2003 | 14.73 | 14.90 | 14.48 | 14.48 | 99,383 | -0.41(-2.78%) |
May 07, 2003 | 14.88 | 15.01 | 14.71 | 14.89 | 106,338 | +0.05(+0.34%) |
May 06, 2003 | 14.48 | 14.87 | 14.48 | 14.84 | 141,352 | +0.36(+2.46%) |
May 05, 2003 | 14.93 | 15.02 | 14.33 | 14.49 | 164,459 | -0.43(-2.90%) |
May 02, 2003 | 14.65 | 15.03 | 14.65 | 14.92 | 175,541 | +0.23(+1.56%) |