Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2003 | 19.37 | 19.40 | 18.03 | 18.30 | 346,500 | -0.43(-2.30%) |
Jul 30, 2003 | 19.70 | 19.74 | 18.50 | 18.73 | 196,700 | -0.74(-3.80%) |
Jul 29, 2003 | 19.42 | 19.95 | 19.12 | 19.47 | 418,300 | -0.21(-1.07%) |
Jul 28, 2003 | 19.46 | 20.00 | 19.27 | 19.68 | 331,200 | +0.28(+1.44%) |
Jul 25, 2003 | 19.30 | 19.49 | 19.02 | 19.40 | 290,000 | +0.05(+0.26%) |
Jul 24, 2003 | 19.23 | 19.35 | 18.74 | 19.35 | 542,100 | +0.17(+0.89%) |
Jul 23, 2003 | 18.99 | 19.18 | 18.70 | 19.18 | 256,300 | +0.32(+1.70%) |
Jul 22, 2003 | 18.37 | 18.96 | 18.07 | 18.86 | 781,200 | +0.45(+2.44%) |
Jul 21, 2003 | 18.40 | 19.00 | 17.65 | 18.41 | 256,200 | +0.30(+1.65%) |
Jul 18, 2003 | 18.45 | 18.70 | 16.97 | 18.11 | 388,800 | -0.36(-1.94%) |
Jul 17, 2003 | 19.49 | 19.61 | 18.29 | 18.47 | 309,300 | -1.10(-5.62%) |
Jul 16, 2003 | 19.89 | 19.89 | 19.41 | 19.57 | 238,200 | -0.08(-0.41%) |
Jul 15, 2003 | 19.12 | 19.70 | 19.12 | 19.65 | 339,700 | +0.15(+0.77%) |
Jul 14, 2003 | 19.20 | 19.50 | 19.00 | 19.50 | 345,400 | +0.31(+1.62%) |
Jul 11, 2003 | 19.38 | 19.45 | 18.78 | 19.19 | 372,800 | +0.08(+0.42%) |
Jul 10, 2003 | 18.85 | 19.47 | 18.50 | 19.11 | 655,200 | +0.46(+2.47%) |
Jul 09, 2003 | 18.65 | 19.65 | 18.15 | 18.65 | 2,725,600 | +3.23(+20.95%) |
Jul 08, 2003 | 14.78 | 15.50 | 14.67 | 15.42 | 458,300 | +0.75(+5.11%) |
Jul 07, 2003 | 14.95 | 15.00 | 14.63 | 14.67 | 229,900 | +0.09(+0.62%) |
Jul 03, 2003 | 14.75 | 15.01 | 14.45 | 14.58 | 164,100 | -0.31(-2.08%) |
Jul 02, 2003 | 14.91 | 15.05 | 14.85 | 14.89 | 33,000 | -0.02(-0.13%) |
Jul 01, 2003 | 15.20 | 15.59 | 14.90 | 14.91 | 142,700 | -0.25(-1.65%) |
Jun 30, 2003 | 15.19 | 15.75 | 15.15 | 15.16 | 93,700 | -0.21(-1.37%) |
Jun 27, 2003 | 15.55 | 15.60 | 15.16 | 15.37 | 76,000 | -0.20(-1.28%) |
Jun 26, 2003 | 15.55 | 15.60 | 15.25 | 15.57 | 41,100 | +0.15(+0.97%) |
Jun 25, 2003 | 15.18 | 15.64 | 15.18 | 15.42 | 79,300 | +0.16(+1.05%) |
Jun 24, 2003 | 15.50 | 15.56 | 15.18 | 15.26 | 105,100 | +0.04(+0.26%) |
Jun 23, 2003 | 15.28 | 15.60 | 15.08 | 15.22 | 86,900 | -0.17(-1.10%) |
Jun 20, 2003 | 15.79 | 15.79 | 15.20 | 15.39 | 127,600 | -0.07(-0.45%) |
Jun 19, 2003 | 16.05 | 16.05 | 15.46 | 15.46 | 139,100 | -0.64(-3.98%) |
Jun 18, 2003 | 16.00 | 16.29 | 15.80 | 16.10 | 292,800 | +0.23(+1.45%) |
Jun 17, 2003 | 16.40 | 16.40 | 15.85 | 15.87 | 180,500 | -0.34(-2.10%) |
Jun 16, 2003 | 15.25 | 16.25 | 15.21 | 16.21 | 179,100 | +1.05(+6.93%) |
Jun 13, 2003 | 15.72 | 16.00 | 15.15 | 15.16 | 130,200 | -0.40(-2.57%) |
Jun 12, 2003 | 15.68 | 15.68 | 15.48 | 15.56 | 72,300 | -0.09(-0.58%) |
Jun 11, 2003 | 15.04 | 15.70 | 15.04 | 15.65 | 181,000 | +0.33(+2.15%) |
Jun 10, 2003 | 15.22 | 15.37 | 14.95 | 15.32 | 87,000 | +0.27(+1.79%) |
Jun 09, 2003 | 15.23 | 15.28 | 14.95 | 15.05 | 124,000 | +0.05(+0.33%) |
Jun 06, 2003 | 14.66 | 15.08 | 14.57 | 15.00 | 230,000 | +0.16(+1.08%) |
Jun 05, 2003 | 15.00 | 15.12 | 14.65 | 14.84 | 151,700 | -0.04(-0.27%) |
Jun 04, 2003 | 15.09 | 15.25 | 14.87 | 14.88 | 150,200 | -0.13(-0.87%) |
Jun 03, 2003 | 15.34 | 15.34 | 14.92 | 15.01 | 140,200 | -0.17(-1.12%) |
Jun 02, 2003 | 15.25 | 15.30 | 15.05 | 15.18 | 120,100 | +0.12(+0.80%) |
May 30, 2003 | 15.10 | 15.13 | 14.74 | 15.06 | 176,400 | +0.07(+0.47%) |
May 29, 2003 | 14.76 | 15.06 | 14.76 | 14.99 | 104,100 | +0.11(+0.74%) |
May 28, 2003 | 14.34 | 15.06 | 14.34 | 14.88 | 100,100 | +0.03(+0.20%) |
May 27, 2003 | 14.15 | 14.86 | 14.15 | 14.85 | 165,600 | +0.18(+1.23%) |
May 23, 2003 | 14.58 | 14.74 | 14.25 | 14.67 | 109,800 | -0.22(-1.48%) |
May 22, 2003 | 14.22 | 15.10 | 14.12 | 14.89 | 141,300 | +0.36(+2.48%) |
May 21, 2003 | 14.21 | 14.63 | 14.10 | 14.53 | 200,100 | -0.10(-0.68%) |
May 20, 2003 | 15.14 | 15.14 | 14.30 | 14.63 | 211,900 | -0.17(-1.15%) |
May 19, 2003 | 14.89 | 15.40 | 14.75 | 14.80 | 200,600 | -0.82(-5.25%) |
May 16, 2003 | 14.96 | 15.79 | 14.96 | 15.62 | 169,800 | +0.52(+3.44%) |
May 15, 2003 | 15.20 | 15.42 | 14.75 | 15.10 | 225,500 | -0.16(-1.05%) |
May 14, 2003 | 15.80 | 15.85 | 15.15 | 15.26 | 282,800 | -0.75(-4.68%) |
May 13, 2003 | 16.10 | 16.50 | 15.72 | 16.01 | 635,100 | +0.45(+2.89%) |
May 12, 2003 | 15.44 | 15.87 | 15.15 | 15.56 | 222,800 | +0.19(+1.24%) |
May 09, 2003 | 15.00 | 15.45 | 14.88 | 15.37 | 160,300 | +0.36(+2.40%) |
May 08, 2003 | 15.15 | 15.20 | 14.80 | 15.01 | 118,100 | +0.02(+0.13%) |
May 07, 2003 | 15.00 | 15.00 | 14.75 | 14.99 | 115,400 | +0.00(+0.00%) |
May 06, 2003 | 14.98 | 15.00 | 14.76 | 14.99 | 118,200 | +0.23(+1.56%) |
May 05, 2003 | 14.96 | 15.00 | 14.64 | 14.76 | 172,400 | +0.15(+1.03%) |
May 02, 2003 | 14.42 | 14.80 | 14.14 | 14.61 | 71,200 | +0.28(+1.95%) |