Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2003 | 17.25 | 17.42 | 17.19 | 17.19 | 1,465,700 | +0.10(+0.59%) |
Jul 30, 2003 | 17.13 | 17.39 | 17.00 | 17.09 | 1,611,000 | -0.04(-0.23%) |
Jul 29, 2003 | 17.00 | 17.26 | 16.95 | 17.13 | 2,666,300 | +0.23(+1.36%) |
Jul 28, 2003 | 16.80 | 17.00 | 16.75 | 16.90 | 1,147,300 | -0.10(-0.59%) |
Jul 25, 2003 | 17.05 | 17.09 | 16.82 | 17.00 | 967,700 | +0.05(+0.29%) |
Jul 24, 2003 | 17.21 | 17.58 | 16.95 | 16.95 | 2,136,900 | +0.08(+0.47%) |
Jul 23, 2003 | 16.65 | 16.95 | 16.43 | 16.87 | 651,300 | +0.26(+1.57%) |
Jul 22, 2003 | 16.55 | 16.70 | 16.33 | 16.61 | 637,400 | +0.11(+0.67%) |
Jul 21, 2003 | 16.52 | 16.69 | 16.43 | 16.50 | 587,700 | -0.08(-0.48%) |
Jul 18, 2003 | 16.66 | 16.70 | 16.32 | 16.58 | 714,800 | +0.03(+0.18%) |
Jul 17, 2003 | 16.65 | 16.65 | 16.40 | 16.55 | 1,015,100 | -0.10(-0.60%) |
Jul 16, 2003 | 16.94 | 16.95 | 16.53 | 16.65 | 855,200 | -0.30(-1.77%) |
Jul 15, 2003 | 17.10 | 17.10 | 16.77 | 16.95 | 879,800 | -0.06(-0.35%) |
Jul 14, 2003 | 16.62 | 17.06 | 16.54 | 17.01 | 1,333,000 | +0.51(+3.09%) |
Jul 11, 2003 | 16.23 | 16.52 | 16.23 | 16.50 | 571,700 | +0.27(+1.66%) |
Jul 10, 2003 | 16.15 | 16.28 | 16.05 | 16.23 | 865,900 | +0.03(+0.19%) |
Jul 09, 2003 | 16.65 | 16.65 | 16.06 | 16.20 | 2,367,400 | -0.44(-2.64%) |
Jul 08, 2003 | 16.41 | 16.72 | 16.41 | 16.64 | 1,809,700 | +0.23(+1.40%) |
Jul 07, 2003 | 16.00 | 16.57 | 16.00 | 16.41 | 767,400 | +0.48(+3.01%) |
Jul 03, 2003 | 15.94 | 16.19 | 15.92 | 15.93 | 384,500 | -0.15(-0.93%) |
Jul 02, 2003 | 15.85 | 16.08 | 15.82 | 16.08 | 628,100 | +0.18(+1.13%) |
Jul 01, 2003 | 15.62 | 15.92 | 15.36 | 15.90 | 814,400 | +0.18(+1.15%) |
Jun 30, 2003 | 15.75 | 15.92 | 15.71 | 15.72 | 826,500 | -0.03(-0.19%) |
Jun 27, 2003 | 15.77 | 15.96 | 15.61 | 15.75 | 670,600 | -0.02(-0.13%) |
Jun 26, 2003 | 15.54 | 15.87 | 15.44 | 15.77 | 510,600 | +0.20(+1.28%) |
Jun 25, 2003 | 15.80 | 15.84 | 15.57 | 15.57 | 635,800 | -0.28(-1.77%) |
Jun 24, 2003 | 15.76 | 16.02 | 15.73 | 15.85 | 676,100 | +0.10(+0.63%) |
Jun 23, 2003 | 15.90 | 15.95 | 15.48 | 15.75 | 1,143,800 | -0.24(-1.50%) |
Jun 20, 2003 | 15.73 | 16.45 | 15.73 | 15.99 | 2,920,300 | +0.49(+3.16%) |
Jun 19, 2003 | 15.75 | 15.88 | 15.40 | 15.50 | 784,400 | -0.28(-1.77%) |
Jun 18, 2003 | 15.94 | 15.95 | 15.54 | 15.78 | 730,300 | -0.16(-1.00%) |
Jun 17, 2003 | 15.88 | 16.04 | 15.62 | 15.94 | 858,500 | +0.06(+0.38%) |
Jun 16, 2003 | 15.95 | 16.00 | 15.66 | 15.88 | 1,065,400 | -0.05(-0.31%) |
Jun 13, 2003 | 15.93 | 15.94 | 15.75 | 15.93 | 693,500 | +0.00(+0.00%) |
Jun 12, 2003 | 16.00 | 16.02 | 15.87 | 15.93 | 700,500 | -0.08(-0.50%) |
Jun 11, 2003 | 15.70 | 16.01 | 15.62 | 16.01 | 858,800 | +0.34(+2.17%) |
Jun 10, 2003 | 15.55 | 15.71 | 15.27 | 15.67 | 1,074,800 | +0.18(+1.16%) |
Jun 09, 2003 | 15.41 | 15.53 | 15.37 | 15.49 | 1,511,600 | +0.03(+0.19%) |
Jun 06, 2003 | 15.36 | 15.97 | 15.35 | 15.46 | 2,679,900 | +0.10(+0.65%) |
Jun 05, 2003 | 14.16 | 15.39 | 14.16 | 15.36 | 3,474,400 | +1.20(+8.47%) |
Jun 04, 2003 | 14.10 | 14.25 | 14.05 | 14.16 | 1,117,400 | +0.06(+0.43%) |
Jun 03, 2003 | 13.96 | 14.11 | 13.91 | 14.10 | 1,717,200 | +0.16(+1.15%) |
Jun 02, 2003 | 13.90 | 14.09 | 13.90 | 13.94 | 1,589,600 | +0.02(+0.14%) |
May 30, 2003 | 13.93 | 13.99 | 13.87 | 13.92 | 896,700 | -0.01(-0.07%) |
May 29, 2003 | 13.82 | 13.95 | 13.80 | 13.93 | 1,714,000 | +0.11(+0.80%) |
May 28, 2003 | 13.76 | 13.87 | 13.71 | 13.82 | 1,042,200 | +0.09(+0.66%) |
May 27, 2003 | 13.60 | 13.86 | 13.50 | 13.73 | 1,692,600 | +0.13(+0.96%) |
May 23, 2003 | 13.65 | 13.69 | 13.40 | 13.60 | 702,700 | -0.03(-0.22%) |
May 22, 2003 | 13.50 | 13.65 | 13.46 | 13.63 | 1,049,900 | +0.12(+0.89%) |
May 21, 2003 | 13.42 | 13.55 | 13.34 | 13.51 | 688,000 | +0.01(+0.07%) |
May 20, 2003 | 13.40 | 13.56 | 13.34 | 13.50 | 1,151,900 | +0.09(+0.67%) |
May 19, 2003 | 13.81 | 13.81 | 13.39 | 13.41 | 1,234,700 | -0.50(-3.59%) |
May 16, 2003 | 13.95 | 13.95 | 13.68 | 13.91 | 1,234,600 | -0.05(-0.36%) |
May 15, 2003 | 13.78 | 13.97 | 13.71 | 13.96 | 1,650,000 | +0.28(+2.05%) |
May 14, 2003 | 13.70 | 13.83 | 13.66 | 13.68 | 862,300 | +0.01(+0.07%) |
May 13, 2003 | 13.61 | 13.85 | 13.57 | 13.67 | 1,248,700 | +0.06(+0.44%) |
May 12, 2003 | 13.51 | 13.63 | 13.43 | 13.61 | 1,880,100 | +0.11(+0.81%) |
May 09, 2003 | 13.34 | 13.53 | 13.34 | 13.50 | 1,071,500 | +0.15(+1.12%) |
May 08, 2003 | 13.45 | 13.50 | 13.30 | 13.35 | 1,260,300 | -0.13(-0.96%) |
May 07, 2003 | 13.41 | 13.52 | 13.41 | 13.48 | 1,472,700 | -0.03(-0.22%) |
May 06, 2003 | 13.50 | 13.55 | 13.35 | 13.51 | 1,570,100 | +0.03(+0.22%) |
May 05, 2003 | 13.46 | 13.63 | 13.32 | 13.48 | 1,279,500 | -0.02(-0.15%) |