Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2003 | 18.03 | 18.69 | 18.01 | 18.48 | 689,104 | +0.58(+3.26%) |
Jul 30, 2003 | 17.77 | 18.06 | 17.68 | 17.89 | 414,183 | +0.22(+1.22%) |
Jul 29, 2003 | 17.60 | 17.79 | 17.40 | 17.68 | 401,927 | +0.12(+0.71%) |
Jul 28, 2003 | 17.41 | 17.64 | 17.29 | 17.55 | 360,473 | +0.32(+1.83%) |
Jul 25, 2003 | 17.33 | 17.36 | 16.91 | 17.24 | 348,818 | +0.11(+0.63%) |
Jul 24, 2003 | 17.19 | 17.39 | 17.09 | 17.13 | 470,898 | -0.05(-0.29%) |
Jul 23, 2003 | 17.02 | 17.20 | 16.90 | 17.18 | 433,168 | +0.19(+1.13%) |
Jul 22, 2003 | 16.79 | 17.04 | 16.79 | 16.99 | 422,354 | +0.20(+1.19%) |
Jul 21, 2003 | 16.96 | 17.06 | 16.68 | 16.79 | 335,360 | -0.18(-1.08%) |
Jul 18, 2003 | 16.79 | 17.01 | 16.73 | 16.97 | 254,614 | +0.22(+1.29%) |
Jul 17, 2003 | 16.79 | 16.99 | 16.68 | 16.75 | 219,287 | -0.18(-1.08%) |
Jul 16, 2003 | 16.95 | 17.02 | 16.78 | 16.94 | 228,059 | +0.00(+0.00%) |
Jul 15, 2003 | 16.97 | 17.13 | 16.89 | 16.94 | 383,303 | -0.01(-0.05%) |
Jul 14, 2003 | 16.69 | 17.10 | 16.61 | 16.94 | 204,027 | +0.19(+1.14%) |
Jul 11, 2003 | 16.98 | 17.01 | 16.65 | 16.75 | 151,759 | -0.28(-1.66%) |
Jul 10, 2003 | 16.89 | 17.04 | 16.72 | 17.04 | 248,125 | +0.05(+0.29%) |
Jul 09, 2003 | 17.06 | 17.06 | 16.79 | 16.99 | 173,387 | -0.09(-0.54%) |
Jul 08, 2003 | 16.95 | 17.10 | 16.76 | 17.08 | 280,087 | +0.02(+0.10%) |
Jul 07, 2003 | 16.79 | 17.47 | 16.69 | 17.06 | 230,102 | +0.27(+1.64%) |
Jul 03, 2003 | 16.97 | 16.98 | 16.73 | 16.79 | 132,413 | -0.21(-1.22%) |
Jul 02, 2003 | 16.84 | 16.96 | 16.79 | 16.99 | 286,674 | +0.16(+0.94%) |
Jul 01, 2003 | 16.82 | 16.85 | 16.54 | 16.84 | 347,856 | +0.14(+0.85%) |
Jun 30, 2003 | 16.64 | 16.89 | 16.60 | 16.69 | 452,514 | +0.05(+0.30%) |
Jun 27, 2003 | 16.94 | 17.06 | 16.64 | 16.64 | 419,582 | -0.30(-1.77%) |
Jun 26, 2003 | 16.03 | 17.29 | 16.02 | 16.94 | 613,405 | -0.12(-0.68%) |
Jun 25, 2003 | 16.82 | 17.64 | 16.70 | 17.06 | 515,476 | +0.27(+1.64%) |
Jun 24, 2003 | 16.73 | 17.10 | 16.73 | 16.79 | 298,231 | -0.06(-0.35%) |
Jun 23, 2003 | 16.81 | 17.03 | 16.56 | 16.84 | 430,525 | -0.02(-0.10%) |
Jun 20, 2003 | 17.16 | 17.23 | 16.68 | 16.86 | 707,489 | -0.07(-0.44%) |
Jun 19, 2003 | 16.35 | 17.39 | 16.35 | 16.94 | 859,128 | -0.05(-0.29%) |
Jun 18, 2003 | 16.85 | 17.24 | 16.82 | 16.99 | 342,690 | +0.11(+0.64%) |
Jun 17, 2003 | 16.99 | 17.24 | 16.71 | 16.88 | 284,413 | +0.03(+0.15%) |
Jun 16, 2003 | 16.64 | 16.85 | 16.64 | 16.85 | 265,188 | +0.21(+1.25%) |
Jun 13, 2003 | 16.60 | 16.77 | 16.56 | 16.64 | 274,440 | -0.04(-0.25%) |
Jun 12, 2003 | 16.45 | 16.73 | 16.35 | 16.69 | 728,036 | +0.26(+1.57%) |
Jun 11, 2003 | 16.34 | 16.45 | 16.22 | 16.43 | 213,280 | +0.03(+0.20%) |
Jun 10, 2003 | 16.10 | 16.44 | 16.06 | 16.40 | 373,450 | +0.27(+1.65%) |
Jun 09, 2003 | 16.20 | 16.39 | 16.01 | 16.13 | 315,534 | -0.07(-0.46%) |
Jun 06, 2003 | 16.32 | 16.60 | 16.07 | 16.20 | 229,501 | -0.11(-0.66%) |
Jun 05, 2003 | 15.95 | 16.35 | 15.95 | 16.31 | 298,712 | +0.06(+0.36%) |
Jun 04, 2003 | 16.46 | 16.65 | 16.22 | 16.25 | 563,660 | -0.27(-1.66%) |
Jun 03, 2003 | 16.15 | 16.64 | 16.10 | 16.53 | 413,703 | +0.33(+2.06%) |
Jun 02, 2003 | 16.15 | 16.43 | 16.13 | 16.20 | 407,575 | +0.10(+0.62%) |
May 30, 2003 | 15.55 | 16.14 | 15.40 | 16.10 | 352,783 | +0.53(+3.42%) |
May 29, 2003 | 15.25 | 15.80 | 15.23 | 15.56 | 365,039 | +0.27(+1.80%) |
May 28, 2003 | 14.65 | 15.31 | 14.61 | 15.29 | 493,488 | +0.47(+3.14%) |
May 27, 2003 | 14.61 | 14.82 | 14.46 | 14.82 | 748,703 | +0.15(+1.02%) |
May 23, 2003 | 14.90 | 14.90 | 14.59 | 14.67 | 314,092 | -0.17(-1.12%) |
May 22, 2003 | 14.71 | 14.96 | 14.56 | 14.84 | 238,873 | +0.00(+0.00%) |
May 21, 2003 | 15.06 | 15.06 | 14.73 | 14.84 | 346,535 | -0.11(-0.72%) |
May 20, 2003 | 14.94 | 15.13 | 14.86 | 14.95 | 311,809 | -0.11(-0.72%) |
May 19, 2003 | 15.27 | 15.44 | 14.95 | 15.06 | 318,538 | -0.03(-0.22%) |
May 16, 2003 | 15.21 | 15.25 | 15.01 | 15.09 | 493,728 | -0.10(-0.66%) |
May 15, 2003 | 15.25 | 15.25 | 14.98 | 15.19 | 282,370 | -0.02(-0.11%) |
May 14, 2003 | 15.50 | 15.51 | 15.17 | 15.21 | 398,443 | -0.07(-0.49%) |
May 13, 2003 | 14.90 | 15.48 | 14.67 | 15.28 | 454,076 | +0.42(+2.80%) |
May 12, 2003 | 14.60 | 14.91 | 14.59 | 14.86 | 209,915 | +0.15(+1.05%) |
May 09, 2003 | 14.46 | 14.77 | 14.46 | 14.71 | 169,903 | +0.20(+1.35%) |
May 08, 2003 | 14.65 | 14.69 | 14.45 | 14.51 | 107,300 | -0.09(-0.63%) |
May 07, 2003 | 14.46 | 14.89 | 14.38 | 14.61 | 356,267 | -0.18(-1.24%) |
May 06, 2003 | 14.74 | 14.91 | 14.61 | 14.79 | 241,637 | +0.07(+0.45%) |
May 05, 2003 | 14.94 | 14.98 | 14.44 | 14.72 | 254,013 | +0.01(+0.06%) |
May 02, 2003 | 14.56 | 14.85 | 14.47 | 14.71 | 303,037 | +0.16(+1.09%) |