Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2003 | 17.85 | 18.00 | 16.41 | 16.50 | 3,155,600 | +0.06(+0.36%) |
Jul 30, 2003 | 16.50 | 16.60 | 16.25 | 16.44 | 748,700 | +0.02(+0.12%) |
Jul 29, 2003 | 16.85 | 17.00 | 16.02 | 16.42 | 781,600 | -0.09(-0.55%) |
Jul 28, 2003 | 16.54 | 16.67 | 16.07 | 16.51 | 1,839,400 | +0.41(+2.55%) |
Jul 25, 2003 | 15.64 | 16.17 | 15.37 | 16.10 | 1,256,200 | +0.34(+2.16%) |
Jul 24, 2003 | 15.90 | 15.90 | 15.57 | 15.76 | 1,094,800 | +0.08(+0.51%) |
Jul 23, 2003 | 15.65 | 15.77 | 15.22 | 15.68 | 442,700 | +0.02(+0.13%) |
Jul 22, 2003 | 15.21 | 15.66 | 15.04 | 15.66 | 1,075,500 | +0.63(+4.19%) |
Jul 21, 2003 | 15.65 | 15.65 | 14.80 | 15.03 | 1,283,700 | -0.64(-4.08%) |
Jul 18, 2003 | 15.69 | 15.85 | 15.17 | 15.67 | 829,800 | -0.04(-0.25%) |
Jul 17, 2003 | 16.73 | 16.89 | 15.58 | 15.71 | 1,177,600 | -1.16(-6.88%) |
Jul 16, 2003 | 17.20 | 17.24 | 16.45 | 16.87 | 877,600 | +0.03(+0.18%) |
Jul 15, 2003 | 17.15 | 17.39 | 16.72 | 16.84 | 856,800 | -0.26(-1.52%) |
Jul 14, 2003 | 17.15 | 17.44 | 16.95 | 17.10 | 756,200 | +0.50(+3.01%) |
Jul 11, 2003 | 16.95 | 17.19 | 16.45 | 16.60 | 809,200 | -0.28(-1.66%) |
Jul 10, 2003 | 17.30 | 17.35 | 16.70 | 16.88 | 1,484,700 | -0.70(-3.98%) |
Jul 09, 2003 | 16.11 | 17.86 | 16.05 | 17.58 | 2,875,000 | +1.45(+8.99%) |
Jul 08, 2003 | 15.70 | 16.40 | 15.12 | 16.13 | 2,430,000 | +0.46(+2.94%) |
Jul 07, 2003 | 15.14 | 15.67 | 15.00 | 15.67 | 1,294,200 | +0.84(+5.66%) |
Jul 03, 2003 | 15.05 | 15.07 | 14.75 | 14.83 | 856,200 | -0.32(-2.11%) |
Jul 02, 2003 | 14.60 | 14.71 | 14.44 | 15.15 | 1,612,305 | +0.73(+5.06%) |
Jul 01, 2003 | 14.18 | 14.64 | 13.78 | 14.42 | 1,735,000 | +0.17(+1.19%) |
Jun 30, 2003 | 14.16 | 14.72 | 14.09 | 14.25 | 2,886,700 | -0.11(-0.77%) |
Jun 27, 2003 | 14.67 | 14.98 | 14.33 | 14.36 | 1,552,600 | -0.35(-2.38%) |
Jun 26, 2003 | 14.66 | 14.98 | 14.57 | 14.71 | 1,025,200 | +0.10(+0.68%) |
Jun 25, 2003 | 14.55 | 14.98 | 14.50 | 14.61 | 1,276,600 | +0.01(+0.07%) |
Jun 24, 2003 | 14.50 | 14.70 | 14.27 | 14.60 | 2,832,500 | +0.00(+0.00%) |
Jun 23, 2003 | 15.05 | 15.10 | 14.47 | 14.60 | 997,400 | -0.41(-2.73%) |
Jun 20, 2003 | 15.09 | 15.36 | 14.90 | 15.01 | 1,113,500 | -0.35(-2.28%) |
Jun 19, 2003 | 15.32 | 15.71 | 15.20 | 15.36 | 1,426,300 | +0.12(+0.79%) |
Jun 18, 2003 | 14.87 | 15.32 | 14.58 | 15.24 | 959,500 | +0.29(+1.94%) |
Jun 17, 2003 | 15.15 | 15.50 | 14.51 | 14.95 | 1,103,200 | -0.18(-1.19%) |
Jun 16, 2003 | 14.64 | 15.13 | 14.49 | 15.13 | 1,415,000 | +0.54(+3.70%) |
Jun 13, 2003 | 15.35 | 15.37 | 14.42 | 14.59 | 1,810,600 | -0.64(-4.20%) |
Jun 12, 2003 | 15.25 | 15.43 | 14.96 | 15.23 | 940,400 | -0.10(-0.65%) |
Jun 11, 2003 | 15.36 | 15.36 | 14.70 | 15.33 | 1,212,900 | -0.07(-0.45%) |
Jun 10, 2003 | 15.15 | 15.43 | 14.98 | 15.40 | 930,900 | +0.23(+1.52%) |
Jun 09, 2003 | 15.51 | 15.77 | 15.00 | 15.17 | 1,202,319 | -0.34(-2.19%) |
Jun 06, 2003 | 16.00 | 16.72 | 15.46 | 15.51 | 1,281,700 | -0.39(-2.45%) |
Jun 05, 2003 | 15.95 | 16.00 | 15.54 | 15.90 | 1,289,900 | -0.22(-1.36%) |
Jun 04, 2003 | 15.68 | 16.34 | 15.59 | 16.12 | 1,218,900 | +0.33(+2.09%) |
Jun 03, 2003 | 15.71 | 15.88 | 15.49 | 15.79 | 1,477,000 | +0.22(+1.41%) |
Jun 02, 2003 | 16.20 | 16.37 | 15.48 | 15.57 | 1,433,800 | -0.23(-1.46%) |
May 30, 2003 | 16.08 | 16.44 | 15.71 | 15.80 | 1,235,800 | -0.29(-1.80%) |
May 29, 2003 | 15.17 | 16.34 | 15.06 | 16.09 | 2,828,600 | +0.69(+4.48%) |
May 28, 2003 | 15.65 | 15.80 | 15.04 | 15.40 | 5,447,000 | -1.50(-8.88%) |
May 27, 2003 | 16.34 | 17.03 | 16.15 | 16.90 | 2,638,500 | +0.64(+3.94%) |
May 23, 2003 | 16.18 | 16.39 | 16.13 | 16.26 | 624,400 | +0.10(+0.62%) |
May 22, 2003 | 15.90 | 16.50 | 15.82 | 16.16 | 650,800 | +0.21(+1.32%) |
May 21, 2003 | 16.33 | 16.39 | 15.70 | 15.95 | 829,200 | -0.37(-2.27%) |
May 20, 2003 | 16.22 | 16.60 | 16.22 | 16.32 | 603,300 | +0.07(+0.43%) |
May 19, 2003 | 16.62 | 16.72 | 16.20 | 16.25 | 800,500 | -0.51(-3.04%) |
May 16, 2003 | 17.43 | 17.59 | 16.73 | 16.76 | 1,076,900 | -0.80(-4.56%) |
May 15, 2003 | 17.70 | 17.94 | 17.16 | 17.56 | 720,400 | -0.02(-0.11%) |
May 14, 2003 | 17.52 | 17.69 | 17.03 | 17.58 | 685,900 | +0.06(+0.34%) |
May 13, 2003 | 17.33 | 17.72 | 17.10 | 17.52 | 1,352,200 | -0.25(-1.41%) |
May 12, 2003 | 17.10 | 17.81 | 17.04 | 17.77 | 812,400 | +0.57(+3.31%) |
May 09, 2003 | 16.54 | 17.37 | 16.40 | 17.20 | 1,310,300 | +0.71(+4.31%) |
May 08, 2003 | 16.40 | 16.62 | 16.26 | 16.49 | 498,900 | -0.10(-0.60%) |
May 07, 2003 | 16.86 | 16.90 | 16.45 | 16.59 | 701,000 | -0.50(-2.93%) |
May 06, 2003 | 16.98 | 17.37 | 16.73 | 17.09 | 873,400 | +0.13(+0.77%) |
May 05, 2003 | 16.94 | 17.24 | 16.65 | 16.96 | 1,599,600 | +0.06(+0.36%) |
May 02, 2003 | 15.96 | 16.92 | 15.89 | 16.90 | 1,029,800 | +1.01(+6.36%) |