Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2003 | 15.80 | 16.21 | 15.79 | 15.94 | 779,500 | +0.15(+0.95%) |
Jul 30, 2003 | 15.72 | 15.97 | 15.70 | 15.79 | 808,300 | +0.04(+0.25%) |
Jul 29, 2003 | 15.66 | 15.99 | 15.56 | 15.75 | 575,100 | +0.05(+0.32%) |
Jul 28, 2003 | 15.69 | 15.75 | 15.55 | 15.70 | 1,317,400 | +0.02(+0.13%) |
Jul 25, 2003 | 15.70 | 16.08 | 15.65 | 15.68 | 1,199,900 | -0.18(-1.13%) |
Jul 24, 2003 | 15.63 | 15.94 | 15.50 | 15.86 | 3,045,900 | -1.09(-6.43%) |
Jul 23, 2003 | 17.05 | 17.24 | 16.68 | 16.95 | 726,800 | -0.09(-0.53%) |
Jul 22, 2003 | 16.94 | 17.20 | 16.90 | 17.04 | 451,500 | +0.01(+0.06%) |
Jul 21, 2003 | 16.90 | 17.18 | 16.80 | 17.03 | 635,900 | +0.10(+0.59%) |
Jul 18, 2003 | 17.05 | 17.19 | 16.74 | 16.93 | 876,900 | -0.10(-0.59%) |
Jul 17, 2003 | 17.31 | 17.45 | 16.99 | 17.03 | 422,200 | -0.40(-2.29%) |
Jul 16, 2003 | 17.55 | 17.60 | 17.14 | 17.43 | 438,600 | -0.07(-0.40%) |
Jul 15, 2003 | 17.42 | 17.65 | 17.32 | 17.50 | 516,200 | +0.15(+0.86%) |
Jul 14, 2003 | 17.14 | 17.50 | 17.14 | 17.35 | 1,234,600 | +0.18(+1.05%) |
Jul 11, 2003 | 16.85 | 17.18 | 16.85 | 17.17 | 660,100 | +0.27(+1.60%) |
Jul 10, 2003 | 17.13 | 17.13 | 16.83 | 16.90 | 628,400 | -0.32(-1.86%) |
Jul 09, 2003 | 16.99 | 17.29 | 16.88 | 17.22 | 881,200 | +0.04(+0.23%) |
Jul 08, 2003 | 17.18 | 17.34 | 17.06 | 17.18 | 698,100 | -0.06(-0.35%) |
Jul 07, 2003 | 16.65 | 17.24 | 16.65 | 17.24 | 1,281,000 | +0.68(+4.11%) |
Jul 03, 2003 | 16.23 | 16.70 | 16.05 | 16.56 | 729,900 | +0.05(+0.30%) |
Jul 02, 2003 | 15.28 | 16.78 | 15.28 | 16.51 | 5,230,400 | +1.22(+7.98%) |
Jul 01, 2003 | 15.10 | 15.40 | 14.95 | 15.29 | 873,300 | +0.04(+0.26%) |
Jun 30, 2003 | 15.08 | 15.37 | 15.06 | 15.25 | 1,583,300 | +0.16(+1.06%) |
Jun 27, 2003 | 14.98 | 15.19 | 14.95 | 15.09 | 1,338,402 | +0.11(+0.73%) |
Jun 26, 2003 | 15.00 | 15.05 | 14.92 | 14.98 | 802,700 | -0.02(-0.13%) |
Jun 25, 2003 | 14.98 | 15.10 | 14.92 | 15.00 | 1,040,100 | -0.02(-0.13%) |
Jun 24, 2003 | 15.10 | 15.28 | 14.97 | 15.02 | 603,200 | -0.08(-0.53%) |
Jun 23, 2003 | 15.20 | 15.23 | 15.00 | 15.10 | 537,000 | -0.27(-1.76%) |
Jun 20, 2003 | 15.29 | 15.62 | 15.06 | 15.37 | 615,300 | +0.12(+0.79%) |
Jun 19, 2003 | 15.62 | 15.73 | 15.14 | 15.25 | 484,300 | -0.35(-2.24%) |
Jun 18, 2003 | 15.52 | 15.62 | 15.49 | 15.60 | 752,400 | -0.20(-1.27%) |
Jun 17, 2003 | 15.59 | 15.95 | 15.43 | 15.80 | 1,412,000 | -0.10(-0.63%) |
Jun 16, 2003 | 15.52 | 15.90 | 15.52 | 15.90 | 487,600 | +0.33(+2.12%) |
Jun 13, 2003 | 15.80 | 15.81 | 15.40 | 15.57 | 339,300 | -0.27(-1.70%) |
Jun 12, 2003 | 15.40 | 15.98 | 15.40 | 15.84 | 508,600 | +0.40(+2.59%) |
Jun 11, 2003 | 15.25 | 15.59 | 14.97 | 15.44 | 649,400 | +0.14(+0.92%) |
Jun 10, 2003 | 14.81 | 15.35 | 14.81 | 15.30 | 206,700 | +0.51(+3.45%) |
Jun 09, 2003 | 15.60 | 15.60 | 14.75 | 14.79 | 850,000 | -0.72(-4.64%) |
Jun 06, 2003 | 15.90 | 16.03 | 15.44 | 15.51 | 721,000 | -0.28(-1.77%) |
Jun 05, 2003 | 15.25 | 15.85 | 14.93 | 15.79 | 1,032,000 | +0.51(+3.34%) |
Jun 04, 2003 | 14.57 | 15.30 | 14.52 | 15.28 | 622,600 | +0.74(+5.09%) |
Jun 03, 2003 | 14.25 | 14.65 | 14.25 | 14.54 | 474,600 | +0.25(+1.75%) |
Jun 02, 2003 | 15.01 | 15.07 | 14.19 | 14.29 | 836,500 | -0.67(-4.48%) |
May 30, 2003 | 14.80 | 15.01 | 14.72 | 14.96 | 435,500 | +0.15(+1.01%) |
May 29, 2003 | 14.49 | 14.92 | 14.29 | 14.81 | 737,700 | +0.39(+2.70%) |
May 28, 2003 | 14.70 | 14.71 | 14.32 | 14.42 | 762,600 | -0.33(-2.24%) |
May 27, 2003 | 14.43 | 14.76 | 14.40 | 14.75 | 547,000 | +0.32(+2.22%) |
May 23, 2003 | 14.51 | 14.70 | 14.40 | 14.43 | 359,900 | -0.08(-0.55%) |
May 22, 2003 | 14.42 | 14.72 | 14.28 | 14.51 | 220,600 | +0.12(+0.83%) |
May 21, 2003 | 14.64 | 14.70 | 14.22 | 14.39 | 597,900 | -0.33(-2.24%) |
May 20, 2003 | 14.51 | 14.74 | 14.35 | 14.72 | 862,900 | +0.24(+1.66%) |
May 19, 2003 | 15.11 | 15.22 | 14.48 | 14.48 | 697,200 | -0.74(-4.86%) |
May 16, 2003 | 15.34 | 15.54 | 15.04 | 15.22 | 499,900 | -0.45(-2.87%) |
May 15, 2003 | 15.05 | 15.86 | 14.85 | 15.67 | 1,519,500 | +0.92(+6.24%) |
May 14, 2003 | 14.55 | 14.79 | 14.45 | 14.75 | 694,700 | +0.21(+1.44%) |
May 13, 2003 | 14.61 | 14.65 | 14.42 | 14.54 | 442,600 | -0.16(-1.09%) |
May 12, 2003 | 14.40 | 14.82 | 14.37 | 14.70 | 430,100 | +0.23(+1.59%) |
May 09, 2003 | 14.28 | 14.47 | 14.20 | 14.47 | 717,500 | +0.19(+1.33%) |
May 08, 2003 | 14.35 | 14.36 | 14.20 | 14.28 | 406,700 | -0.11(-0.76%) |
May 07, 2003 | 14.31 | 14.55 | 14.30 | 14.39 | 824,500 | +0.07(+0.49%) |
May 06, 2003 | 14.46 | 14.62 | 14.30 | 14.32 | 519,200 | -0.17(-1.17%) |
May 05, 2003 | 14.25 | 14.59 | 14.15 | 14.49 | 657,700 | +0.27(+1.90%) |