Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2003 | 20.01 | 20.31 | 20.01 | 20.11 | 112,899 | +0.18(+0.90%) |
Jul 30, 2003 | 20.10 | 20.20 | 19.82 | 19.93 | 33,237 | -0.36(-1.76%) |
Jul 29, 2003 | 20.42 | 20.42 | 20.09 | 20.29 | 84,641 | +0.20(+1.00%) |
Jul 28, 2003 | 20.06 | 20.24 | 20.00 | 20.09 | 183,815 | +0.84(+4.36%) |
Jul 25, 2003 | 18.98 | 19.25 | 18.89 | 19.25 | 49,385 | +0.18(+0.94%) |
Jul 24, 2003 | 19.02 | 19.49 | 18.96 | 19.07 | 71,184 | -0.14(-0.74%) |
Jul 23, 2003 | 19.06 | 19.31 | 19.05 | 19.21 | 199,155 | -0.56(-2.86%) |
Jul 22, 2003 | 19.99 | 20.03 | 19.60 | 19.77 | 134,026 | -0.82(-3.97%) |
Jul 21, 2003 | 20.81 | 20.81 | 20.51 | 20.59 | 241,947 | +0.52(+2.59%) |
Jul 18, 2003 | 20.06 | 20.13 | 19.90 | 20.07 | 193,638 | +0.70(+3.61%) |
Jul 17, 2003 | 19.62 | 19.62 | 19.35 | 19.37 | 263,342 | +0.16(+0.81%) |
Jul 16, 2003 | 19.32 | 19.32 | 19.08 | 19.22 | 264,284 | +0.39(+2.09%) |
Jul 15, 2003 | 19.19 | 19.25 | 18.65 | 18.82 | 119,358 | -0.39(-2.01%) |
Jul 14, 2003 | 19.05 | 19.28 | 18.87 | 19.21 | 231,182 | +0.34(+1.81%) |
Jul 11, 2003 | 18.44 | 18.94 | 18.44 | 18.87 | 319,052 | +0.29(+1.56%) |
Jul 10, 2003 | 19.01 | 19.01 | 18.50 | 18.58 | 315,823 | -0.71(-3.66%) |
Jul 09, 2003 | 19.47 | 19.69 | 19.17 | 19.28 | 222,839 | +0.63(+3.39%) |
Jul 08, 2003 | 18.21 | 18.67 | 18.21 | 18.65 | 298,868 | +1.11(+6.31%) |
Jul 07, 2003 | 17.39 | 17.69 | 16.78 | 17.55 | 363,459 | +0.73(+4.33%) |
Jul 03, 2003 | 16.97 | 16.97 | 16.79 | 16.82 | 85,044 | -0.39(-2.29%) |
Jul 02, 2003 | 17.01 | 17.21 | 16.91 | 17.21 | 126,490 | +0.20(+1.18%) |
Jul 01, 2003 | 16.88 | 17.01 | 16.74 | 17.01 | 92,176 | +0.11(+0.66%) |
Jun 30, 2003 | 16.96 | 17.03 | 16.87 | 16.90 | 32,833 | -0.13(-0.79%) |
Jun 27, 2003 | 17.05 | 17.24 | 17.02 | 17.03 | 120,839 | +0.09(+0.53%) |
Jun 26, 2003 | 16.74 | 16.97 | 16.73 | 16.94 | 139,408 | +0.02(+0.13%) |
Jun 25, 2003 | 17.07 | 17.20 | 16.92 | 16.92 | 150,039 | -0.22(-1.30%) |
Jun 24, 2003 | 17.08 | 17.26 | 17.06 | 17.14 | 197,406 | -0.01(-0.09%) |
Jun 23, 2003 | 17.28 | 17.46 | 17.04 | 17.16 | 191,350 | -0.04(-0.26%) |
Jun 20, 2003 | 17.23 | 17.37 | 17.17 | 17.20 | 261,728 | +0.16(+0.96%) |
Jun 19, 2003 | 17.24 | 17.27 | 17.04 | 17.04 | 339,641 | -0.13(-0.74%) |
Jun 18, 2003 | 17.09 | 17.43 | 17.00 | 17.17 | 281,105 | -0.04(-0.22%) |
Jun 17, 2003 | 17.35 | 17.35 | 17.06 | 17.20 | 280,028 | +0.01(+0.04%) |
Jun 16, 2003 | 16.91 | 17.20 | 16.84 | 17.20 | 136,313 | +0.25(+1.49%) |
Jun 13, 2003 | 16.83 | 16.94 | 16.74 | 16.94 | 111,284 | +0.64(+3.92%) |
Jun 12, 2003 | 16.32 | 16.35 | 16.16 | 16.30 | 287,026 | +0.20(+1.25%) |
Jun 11, 2003 | 15.93 | 16.13 | 15.92 | 16.10 | 104,422 | +0.05(+0.32%) |
Jun 10, 2003 | 16.20 | 16.20 | 15.87 | 16.05 | 335,065 | -0.67(-4.00%) |
Jun 09, 2003 | 16.87 | 16.87 | 16.71 | 16.72 | 152,058 | -0.27(-1.62%) |
Jun 06, 2003 | 16.76 | 17.14 | 16.72 | 17.00 | 292,005 | +0.42(+2.56%) |
Jun 05, 2003 | 16.48 | 16.57 | 16.35 | 16.57 | 163,496 | +0.00(+0.00%) |
Jun 04, 2003 | 16.22 | 16.58 | 16.16 | 16.57 | 129,720 | +0.36(+2.20%) |
Jun 03, 2003 | 16.12 | 16.25 | 16.02 | 16.22 | 204,538 | -0.09(-0.55%) |
Jun 02, 2003 | 16.05 | 16.35 | 16.05 | 16.30 | 258,767 | +0.36(+2.28%) |
May 30, 2003 | 15.90 | 16.01 | 15.87 | 15.94 | 217,860 | +0.36(+2.29%) |
May 29, 2003 | 15.64 | 15.66 | 15.49 | 15.58 | 59,342 | -0.07(-0.43%) |
May 28, 2003 | 15.75 | 15.75 | 15.54 | 15.65 | 142,907 | -0.23(-1.45%) |
May 27, 2003 | 15.61 | 15.90 | 15.61 | 15.88 | 219,071 | +0.30(+1.91%) |
May 23, 2003 | 15.42 | 15.61 | 15.41 | 15.58 | 165,110 | +0.44(+2.90%) |
May 22, 2003 | 15.09 | 15.19 | 15.05 | 15.15 | 231,585 | +0.26(+1.75%) |
May 21, 2003 | 14.83 | 14.91 | 14.79 | 14.88 | 166,052 | +0.29(+1.99%) |
May 20, 2003 | 14.64 | 14.68 | 14.57 | 14.60 | 126,087 | -0.08(-0.56%) |
May 19, 2003 | 14.57 | 14.71 | 14.57 | 14.68 | 58,804 | +0.19(+1.28%) |
May 16, 2003 | 14.50 | 14.52 | 14.43 | 14.49 | 134,026 | -0.01(-0.05%) |
May 15, 2003 | 14.64 | 14.64 | 14.42 | 14.50 | 179,105 | -0.10(-0.71%) |
May 14, 2003 | 14.62 | 14.68 | 14.45 | 14.60 | 95,540 | -0.26(-1.75%) |
May 13, 2003 | 14.92 | 14.96 | 14.74 | 14.86 | 141,427 | -0.16(-1.04%) |
May 12, 2003 | 14.90 | 15.05 | 14.87 | 15.02 | 375,704 | +0.52(+3.59%) |
May 09, 2003 | 14.29 | 14.53 | 14.29 | 14.50 | 54,902 | +0.23(+1.61%) |
May 08, 2003 | 14.36 | 14.36 | 14.23 | 14.27 | 66,340 | -0.10(-0.67%) |
May 07, 2003 | 14.51 | 14.51 | 14.27 | 14.36 | 103,211 | -0.15(-1.02%) |
May 06, 2003 | 14.48 | 14.63 | 14.45 | 14.51 | 86,121 | -0.03(-0.20%) |
May 05, 2003 | 14.57 | 14.75 | 14.54 | 14.54 | 201,712 | +0.10(+0.72%) |
May 02, 2003 | 14.16 | 14.45 | 14.16 | 14.44 | 215,168 | +0.35(+2.48%) |