Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2003 | 16.30 | 16.40 | 16.10 | 16.18 | 420,800 | -0.06(-0.37%) |
Jul 30, 2003 | 16.15 | 16.36 | 15.96 | 16.25 | 412,000 | +0.13(+0.81%) |
Jul 29, 2003 | 16.05 | 16.16 | 15.93 | 16.11 | 360,100 | +0.16(+1.03%) |
Jul 28, 2003 | 15.62 | 15.97 | 15.45 | 15.95 | 389,500 | +0.35(+2.24%) |
Jul 25, 2003 | 15.95 | 15.99 | 15.47 | 15.60 | 537,800 | -0.20(-1.27%) |
Jul 24, 2003 | 15.82 | 16.32 | 15.75 | 15.80 | 607,000 | +0.35(+2.23%) |
Jul 23, 2003 | 15.32 | 15.53 | 15.22 | 15.46 | 318,400 | +0.10(+0.62%) |
Jul 22, 2003 | 15.00 | 15.39 | 14.99 | 15.36 | 358,400 | +0.58(+3.92%) |
Jul 21, 2003 | 14.72 | 14.82 | 14.56 | 14.78 | 326,300 | +0.13(+0.92%) |
Jul 18, 2003 | 14.61 | 14.77 | 14.50 | 14.64 | 300,900 | +0.04(+0.27%) |
Jul 17, 2003 | 14.85 | 14.85 | 14.46 | 14.61 | 276,200 | -0.24(-1.65%) |
Jul 16, 2003 | 15.38 | 15.38 | 14.85 | 14.85 | 413,100 | -0.46(-2.97%) |
Jul 15, 2003 | 15.45 | 15.56 | 15.24 | 15.30 | 186,500 | -0.10(-0.62%) |
Jul 14, 2003 | 15.33 | 15.61 | 15.27 | 15.40 | 325,500 | +0.20(+1.28%) |
Jul 11, 2003 | 15.03 | 15.24 | 14.97 | 15.21 | 201,500 | +0.22(+1.50%) |
Jul 10, 2003 | 15.40 | 15.43 | 14.97 | 14.98 | 336,600 | -0.50(-3.23%) |
Jul 09, 2003 | 15.20 | 15.53 | 14.96 | 15.48 | 380,900 | +0.29(+1.88%) |
Jul 08, 2003 | 15.30 | 15.36 | 15.07 | 15.20 | 266,400 | -0.15(-1.01%) |
Jul 07, 2003 | 15.15 | 15.43 | 15.15 | 15.35 | 200,100 | +0.25(+1.66%) |
Jul 03, 2003 | 15.20 | 15.25 | 15.01 | 15.10 | 117,600 | -0.21(-1.37%) |
Jul 02, 2003 | 15.34 | 15.44 | 15.14 | 15.31 | 410,100 | -0.03(-0.16%) |
Jul 01, 2003 | 15.00 | 15.34 | 14.35 | 15.34 | 278,300 | +0.31(+2.06%) |
Jun 30, 2003 | 15.30 | 15.33 | 14.85 | 15.03 | 625,100 | -0.26(-1.70%) |
Jun 27, 2003 | 15.36 | 15.49 | 15.27 | 15.29 | 306,800 | -0.07(-0.46%) |
Jun 26, 2003 | 15.62 | 15.63 | 15.21 | 15.36 | 410,000 | -0.28(-1.79%) |
Jun 25, 2003 | 15.60 | 15.82 | 15.60 | 15.63 | 250,000 | +0.07(+0.45%) |
Jun 24, 2003 | 15.88 | 15.99 | 15.53 | 15.56 | 387,300 | -0.32(-1.98%) |
Jun 23, 2003 | 16.25 | 16.25 | 15.88 | 15.88 | 260,500 | -0.42(-2.58%) |
Jun 20, 2003 | 16.25 | 16.36 | 16.14 | 16.30 | 286,400 | +0.18(+1.09%) |
Jun 19, 2003 | 16.22 | 16.41 | 16.11 | 16.12 | 219,200 | -0.05(-0.28%) |
Jun 18, 2003 | 15.93 | 16.34 | 15.90 | 16.17 | 388,500 | +0.18(+1.13%) |
Jun 17, 2003 | 15.80 | 16.02 | 15.63 | 15.99 | 215,900 | +0.21(+1.36%) |
Jun 16, 2003 | 15.48 | 15.79 | 15.47 | 15.78 | 225,900 | +0.27(+1.71%) |
Jun 13, 2003 | 15.74 | 15.74 | 15.41 | 15.51 | 214,400 | -0.17(-1.08%) |
Jun 12, 2003 | 15.55 | 15.72 | 15.53 | 15.68 | 146,800 | +0.06(+0.42%) |
Jun 11, 2003 | 15.60 | 15.69 | 15.42 | 15.62 | 200,800 | -0.11(-0.70%) |
Jun 10, 2003 | 15.53 | 15.72 | 15.46 | 15.72 | 222,300 | +0.25(+1.62%) |
Jun 09, 2003 | 15.62 | 15.63 | 15.40 | 15.47 | 362,300 | -0.20(-1.28%) |
Jun 06, 2003 | 15.75 | 16.02 | 15.65 | 15.68 | 359,000 | +0.05(+0.32%) |
Jun 05, 2003 | 15.45 | 15.66 | 15.29 | 15.62 | 308,700 | +0.18(+1.17%) |
Jun 04, 2003 | 15.25 | 15.53 | 15.24 | 15.45 | 422,600 | +0.22(+1.44%) |
Jun 03, 2003 | 15.20 | 15.32 | 15.18 | 15.22 | 445,000 | +0.08(+0.56%) |
Jun 02, 2003 | 15.19 | 15.35 | 15.10 | 15.14 | 445,700 | -0.00(-0.03%) |
May 30, 2003 | 15.05 | 15.23 | 15.04 | 15.14 | 516,300 | +0.04(+0.30%) |
May 29, 2003 | 14.99 | 15.10 | 14.95 | 15.10 | 237,300 | +0.08(+0.57%) |
May 28, 2003 | 15.07 | 15.18 | 14.97 | 15.02 | 257,600 | -0.04(-0.27%) |
May 27, 2003 | 14.59 | 15.18 | 14.51 | 15.05 | 252,100 | +0.39(+2.66%) |
May 23, 2003 | 14.60 | 14.73 | 14.54 | 14.66 | 171,700 | +0.11(+0.76%) |
May 22, 2003 | 14.45 | 14.58 | 14.35 | 14.55 | 305,500 | +0.03(+0.17%) |
May 21, 2003 | 14.40 | 14.54 | 14.31 | 14.53 | 201,800 | +0.10(+0.69%) |
May 20, 2003 | 14.32 | 14.60 | 14.28 | 14.43 | 297,300 | +0.08(+0.59%) |
May 19, 2003 | 14.65 | 14.69 | 14.30 | 14.35 | 163,600 | -0.34(-2.35%) |
May 16, 2003 | 14.85 | 14.86 | 14.62 | 14.69 | 287,100 | -0.17(-1.14%) |
May 15, 2003 | 14.45 | 14.86 | 14.39 | 14.86 | 337,500 | +0.52(+3.63%) |
May 14, 2003 | 14.60 | 14.65 | 14.34 | 14.34 | 515,800 | -0.31(-2.12%) |
May 13, 2003 | 14.74 | 14.74 | 14.45 | 14.65 | 192,100 | -0.03(-0.20%) |
May 12, 2003 | 14.71 | 14.74 | 14.53 | 14.68 | 274,300 | -0.03(-0.17%) |
May 09, 2003 | 14.37 | 14.71 | 14.31 | 14.71 | 420,300 | +0.38(+2.62%) |
May 08, 2003 | 14.30 | 14.40 | 14.15 | 14.33 | 304,300 | -0.06(-0.42%) |
May 07, 2003 | 14.21 | 14.50 | 14.04 | 14.39 | 368,000 | +0.05(+0.38%) |
May 06, 2003 | 14.35 | 14.48 | 14.23 | 14.34 | 306,700 | -0.09(-0.62%) |
May 05, 2003 | 14.14 | 14.53 | 14.14 | 14.43 | 236,900 | +0.31(+2.20%) |
May 02, 2003 | 13.70 | 14.12 | 13.70 | 14.12 | 252,800 | +0.27(+1.91%) |