Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2003 | 15.80 | 16.34 | 15.79 | 16.12 | 353,700 | +0.28(+1.77%) |
Jul 30, 2003 | 15.78 | 15.85 | 15.63 | 15.85 | 531,600 | +0.05(+0.32%) |
Jul 29, 2003 | 16.07 | 16.07 | 15.70 | 15.79 | 449,600 | -0.26(-1.62%) |
Jul 28, 2003 | 16.06 | 16.30 | 15.93 | 16.05 | 367,200 | -0.06(-0.37%) |
Jul 25, 2003 | 15.90 | 16.14 | 15.90 | 16.11 | 651,200 | +0.29(+1.83%) |
Jul 24, 2003 | 16.20 | 16.38 | 15.77 | 15.82 | 320,000 | -0.41(-2.56%) |
Jul 23, 2003 | 16.31 | 16.34 | 16.05 | 16.24 | 451,500 | +0.02(+0.12%) |
Jul 22, 2003 | 16.10 | 16.27 | 16.05 | 16.22 | 555,600 | +0.12(+0.75%) |
Jul 21, 2003 | 16.25 | 16.25 | 16.07 | 16.10 | 651,700 | -0.21(-1.32%) |
Jul 18, 2003 | 15.81 | 16.43 | 15.81 | 16.32 | 252,700 | +0.49(+3.10%) |
Jul 17, 2003 | 15.82 | 15.90 | 15.73 | 15.82 | 294,200 | -0.08(-0.47%) |
Jul 16, 2003 | 15.97 | 16.07 | 15.62 | 15.90 | 664,400 | -0.12(-0.75%) |
Jul 15, 2003 | 16.45 | 16.59 | 15.99 | 16.02 | 488,900 | -0.48(-2.91%) |
Jul 14, 2003 | 16.30 | 16.59 | 16.25 | 16.50 | 265,600 | +0.15(+0.92%) |
Jul 11, 2003 | 16.05 | 16.35 | 16.05 | 16.35 | 242,400 | +0.28(+1.71%) |
Jul 10, 2003 | 16.23 | 16.23 | 15.93 | 16.07 | 222,400 | -0.20(-1.23%) |
Jul 09, 2003 | 16.25 | 16.30 | 16.05 | 16.27 | 287,000 | -0.04(-0.25%) |
Jul 08, 2003 | 16.10 | 16.34 | 15.90 | 16.32 | 192,900 | +0.24(+1.46%) |
Jul 07, 2003 | 16.18 | 16.20 | 15.98 | 16.08 | 1,643,800 | -0.10(-0.62%) |
Jul 03, 2003 | 16.05 | 16.23 | 16.00 | 16.18 | 250,800 | +0.13(+0.84%) |
Jul 02, 2003 | 15.57 | 16.05 | 15.55 | 16.05 | 288,000 | +0.47(+3.02%) |
Jul 01, 2003 | 15.45 | 15.60 | 15.25 | 15.57 | 552,900 | +0.02(+0.16%) |
Jun 30, 2003 | 15.35 | 15.72 | 15.35 | 15.55 | 261,000 | +0.27(+1.77%) |
Jun 27, 2003 | 15.23 | 15.38 | 15.23 | 15.28 | 146,100 | +0.04(+0.30%) |
Jun 26, 2003 | 15.20 | 15.37 | 15.11 | 15.23 | 147,800 | +0.01(+0.10%) |
Jun 25, 2003 | 14.97 | 15.28 | 14.97 | 15.22 | 280,100 | +0.25(+1.64%) |
Jun 24, 2003 | 14.97 | 15.04 | 14.75 | 14.97 | 191,700 | -0.05(-0.37%) |
Jun 23, 2003 | 15.45 | 15.45 | 14.90 | 15.03 | 155,500 | -0.46(-2.94%) |
Jun 20, 2003 | 15.22 | 15.53 | 15.22 | 15.48 | 181,700 | +0.18(+1.21%) |
Jun 19, 2003 | 15.45 | 15.59 | 15.24 | 15.30 | 208,000 | -0.17(-1.13%) |
Jun 18, 2003 | 15.53 | 15.53 | 15.38 | 15.47 | 188,700 | -0.10(-0.64%) |
Jun 17, 2003 | 15.30 | 15.59 | 15.12 | 15.57 | 212,000 | +0.29(+1.90%) |
Jun 16, 2003 | 15.12 | 15.30 | 15.10 | 15.29 | 220,900 | +0.18(+1.16%) |
Jun 13, 2003 | 15.25 | 15.36 | 14.91 | 15.11 | 146,900 | -0.17(-1.11%) |
Jun 12, 2003 | 15.20 | 15.28 | 15.05 | 15.28 | 177,900 | +0.10(+0.69%) |
Jun 11, 2003 | 14.93 | 15.18 | 14.77 | 15.18 | 237,800 | +0.28(+1.85%) |
Jun 10, 2003 | 14.77 | 14.96 | 14.75 | 14.90 | 224,300 | +0.14(+0.95%) |
Jun 09, 2003 | 15.12 | 15.15 | 14.73 | 14.76 | 225,200 | -0.44(-2.89%) |
Jun 06, 2003 | 15.60 | 15.74 | 15.14 | 15.20 | 162,600 | -0.29(-1.90%) |
Jun 05, 2003 | 14.88 | 15.55 | 14.87 | 15.49 | 339,400 | +0.61(+4.10%) |
Jun 04, 2003 | 14.75 | 14.94 | 14.70 | 14.88 | 183,900 | +0.07(+0.47%) |
Jun 03, 2003 | 14.60 | 15.01 | 14.43 | 14.81 | 384,400 | +0.20(+1.33%) |
Jun 02, 2003 | 14.62 | 14.86 | 14.45 | 14.62 | 627,300 | -0.01(-0.03%) |
May 30, 2003 | 14.44 | 14.65 | 14.44 | 14.62 | 269,700 | +0.22(+1.56%) |
May 29, 2003 | 14.45 | 14.56 | 14.31 | 14.40 | 225,000 | -0.07(-0.48%) |
May 28, 2003 | 14.68 | 14.69 | 14.38 | 14.47 | 250,600 | -0.24(-1.66%) |
May 27, 2003 | 14.29 | 14.71 | 14.27 | 14.71 | 171,800 | +0.30(+2.12%) |
May 23, 2003 | 14.32 | 14.46 | 14.19 | 14.41 | 216,700 | +0.06(+0.42%) |
May 22, 2003 | 14.50 | 14.50 | 14.35 | 14.35 | 440,800 | -0.30(-2.08%) |
May 21, 2003 | 14.39 | 14.68 | 14.21 | 14.65 | 268,900 | +0.27(+1.91%) |
May 20, 2003 | 14.57 | 14.57 | 14.28 | 14.38 | 176,600 | -0.19(-1.34%) |
May 19, 2003 | 14.90 | 14.95 | 14.57 | 14.57 | 250,000 | -0.45(-3.00%) |
May 16, 2003 | 15.15 | 15.23 | 14.88 | 15.03 | 266,100 | -0.17(-1.15%) |
May 15, 2003 | 14.83 | 15.32 | 14.83 | 15.20 | 811,800 | +0.29(+1.91%) |
May 14, 2003 | 15.00 | 15.05 | 14.78 | 14.91 | 227,900 | -0.21(-1.39%) |
May 13, 2003 | 14.75 | 15.17 | 14.64 | 15.12 | 541,300 | +0.22(+1.51%) |
May 12, 2003 | 14.57 | 15.02 | 14.57 | 14.90 | 226,400 | +0.29(+2.02%) |
May 09, 2003 | 14.23 | 14.61 | 14.22 | 14.61 | 236,600 | +0.42(+2.96%) |
May 08, 2003 | 14.35 | 14.35 | 14.07 | 14.19 | 208,600 | -0.21(-1.49%) |
May 07, 2003 | 14.20 | 14.62 | 14.12 | 14.40 | 302,300 | +0.12(+0.84%) |
May 06, 2003 | 13.78 | 14.46 | 13.78 | 14.28 | 333,100 | +0.51(+3.70%) |
May 05, 2003 | 13.88 | 13.88 | 13.57 | 13.77 | 255,700 | -0.08(-0.58%) |
May 02, 2003 | 13.60 | 13.96 | 13.60 | 13.85 | 264,300 | +0.23(+1.73%) |