Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2003 | 18.27 | 18.58 | 17.95 | 17.96 | 797,000 | -0.09(-0.50%) |
Jul 30, 2003 | 18.35 | 18.35 | 17.90 | 18.05 | 504,400 | -0.30(-1.63%) |
Jul 29, 2003 | 18.42 | 18.49 | 17.95 | 18.35 | 1,081,100 | -0.14(-0.76%) |
Jul 28, 2003 | 18.80 | 18.80 | 18.27 | 18.49 | 968,900 | -0.10(-0.54%) |
Jul 25, 2003 | 18.55 | 18.70 | 17.75 | 18.59 | 1,830,900 | -0.29(-1.54%) |
Jul 24, 2003 | 19.47 | 19.54 | 18.71 | 18.88 | 933,600 | -0.24(-1.26%) |
Jul 23, 2003 | 18.83 | 19.59 | 18.40 | 19.12 | 1,117,600 | +0.38(+2.03%) |
Jul 22, 2003 | 18.75 | 18.85 | 18.33 | 18.74 | 917,900 | +0.40(+2.18%) |
Jul 21, 2003 | 18.58 | 18.90 | 18.26 | 18.34 | 1,084,500 | -0.36(-1.93%) |
Jul 18, 2003 | 18.89 | 19.10 | 18.38 | 18.70 | 1,072,500 | -0.22(-1.16%) |
Jul 17, 2003 | 19.55 | 19.69 | 18.30 | 18.92 | 1,802,300 | -0.98(-4.92%) |
Jul 16, 2003 | 20.72 | 21.00 | 19.65 | 19.90 | 2,483,500 | -0.27(-1.34%) |
Jul 15, 2003 | 19.85 | 20.57 | 19.10 | 20.17 | 6,886,000 | +1.27(+6.72%) |
Jul 14, 2003 | 18.78 | 19.20 | 18.60 | 18.90 | 2,096,800 | +0.35(+1.89%) |
Jul 11, 2003 | 19.01 | 19.50 | 18.35 | 18.55 | 1,723,100 | -0.61(-3.18%) |
Jul 10, 2003 | 19.24 | 20.00 | 19.00 | 19.16 | 3,785,500 | +0.77(+4.19%) |
Jul 09, 2003 | 18.39 | 18.79 | 18.15 | 18.39 | 905,800 | +0.12(+0.66%) |
Jul 08, 2003 | 17.99 | 18.37 | 17.52 | 18.27 | 984,400 | +0.33(+1.84%) |
Jul 07, 2003 | 17.44 | 17.95 | 17.41 | 17.94 | 760,700 | +0.71(+4.12%) |
Jul 03, 2003 | 17.42 | 17.49 | 17.18 | 17.23 | 323,700 | -0.24(-1.37%) |
Jul 02, 2003 | 17.09 | 17.54 | 17.08 | 17.47 | 1,229,200 | +0.48(+2.83%) |
Jul 01, 2003 | 16.48 | 17.03 | 16.41 | 16.99 | 1,143,800 | +0.47(+2.85%) |
Jun 30, 2003 | 16.88 | 17.27 | 16.13 | 16.52 | 2,618,200 | +0.02(+0.12%) |
Jun 27, 2003 | 16.88 | 17.19 | 16.48 | 16.50 | 1,252,200 | -0.60(-3.51%) |
Jun 26, 2003 | 16.43 | 17.10 | 16.36 | 17.10 | 858,000 | +0.77(+4.72%) |
Jun 25, 2003 | 16.30 | 16.60 | 16.20 | 16.33 | 671,400 | +0.13(+0.80%) |
Jun 24, 2003 | 16.35 | 16.88 | 16.18 | 16.20 | 1,117,400 | -0.17(-1.04%) |
Jun 23, 2003 | 17.38 | 17.55 | 16.16 | 16.37 | 1,653,000 | -0.93(-5.38%) |
Jun 20, 2003 | 17.41 | 17.60 | 17.23 | 17.30 | 963,300 | -0.06(-0.35%) |
Jun 19, 2003 | 17.87 | 18.13 | 17.36 | 17.36 | 1,160,600 | -0.32(-1.81%) |
Jun 18, 2003 | 17.46 | 17.91 | 17.15 | 17.68 | 917,900 | +0.39(+2.26%) |
Jun 17, 2003 | 17.38 | 17.47 | 17.05 | 17.29 | 851,200 | +0.11(+0.64%) |
Jun 16, 2003 | 17.05 | 17.20 | 16.62 | 17.18 | 955,300 | +0.10(+0.59%) |
Jun 13, 2003 | 17.79 | 17.79 | 17.03 | 17.08 | 803,100 | -0.70(-3.94%) |
Jun 12, 2003 | 17.90 | 17.90 | 17.51 | 17.78 | 654,500 | +0.03(+0.16%) |
Jun 11, 2003 | 17.65 | 17.93 | 17.32 | 17.75 | 823,900 | +0.04(+0.23%) |
Jun 10, 2003 | 17.66 | 17.94 | 17.42 | 17.71 | 1,074,100 | +0.09(+0.52%) |
Jun 09, 2003 | 18.53 | 18.61 | 17.50 | 17.62 | 1,354,700 | -0.96(-5.17%) |
Jun 06, 2003 | 19.70 | 20.17 | 18.46 | 18.58 | 2,840,600 | -0.72(-3.73%) |
Jun 05, 2003 | 18.46 | 19.43 | 18.15 | 19.30 | 3,440,800 | +1.35(+7.52%) |
Jun 04, 2003 | 17.62 | 18.00 | 17.50 | 17.95 | 952,600 | +0.40(+2.27%) |
Jun 03, 2003 | 17.61 | 17.82 | 16.64 | 17.55 | 1,436,600 | +0.04(+0.23%) |
Jun 02, 2003 | 18.24 | 18.73 | 17.51 | 17.51 | 1,874,200 | -0.39(-2.18%) |
May 30, 2003 | 17.65 | 18.15 | 17.59 | 17.90 | 1,633,400 | +0.41(+2.34%) |
May 29, 2003 | 17.77 | 17.94 | 17.40 | 17.49 | 1,861,600 | -0.06(-0.34%) |
May 28, 2003 | 17.70 | 18.82 | 17.41 | 17.55 | 6,218,900 | +1.11(+6.75%) |
May 27, 2003 | 15.42 | 16.72 | 15.41 | 16.44 | 2,231,700 | +0.94(+6.06%) |
May 23, 2003 | 15.40 | 15.71 | 15.25 | 15.50 | 601,000 | +0.09(+0.58%) |
May 22, 2003 | 15.28 | 15.62 | 15.11 | 15.41 | 815,000 | +0.14(+0.92%) |
May 21, 2003 | 14.95 | 15.40 | 14.90 | 15.27 | 923,200 | +0.29(+1.94%) |
May 20, 2003 | 15.59 | 15.73 | 14.90 | 14.98 | 1,442,200 | -0.47(-3.04%) |
May 19, 2003 | 14.94 | 16.26 | 14.90 | 15.45 | 3,533,600 | +0.49(+3.28%) |
May 16, 2003 | 15.24 | 15.47 | 14.95 | 14.96 | 1,600,400 | -0.51(-3.30%) |
May 15, 2003 | 15.69 | 15.74 | 15.32 | 15.47 | 1,161,200 | -0.32(-2.03%) |
May 14, 2003 | 16.16 | 16.17 | 15.42 | 15.79 | 1,619,800 | -0.34(-2.11%) |
May 13, 2003 | 15.54 | 16.27 | 15.28 | 16.13 | 2,024,600 | +0.48(+3.07%) |
May 12, 2003 | 15.26 | 15.75 | 15.08 | 15.65 | 1,431,100 | +0.28(+1.82%) |
May 09, 2003 | 15.31 | 15.50 | 15.09 | 15.37 | 818,400 | +0.19(+1.25%) |
May 08, 2003 | 15.16 | 15.34 | 14.75 | 15.18 | 1,087,100 | -0.12(-0.78%) |
May 07, 2003 | 15.27 | 15.60 | 15.09 | 15.30 | 1,732,500 | +0.02(+0.13%) |
May 06, 2003 | 14.92 | 15.33 | 14.85 | 15.28 | 1,527,500 | +0.42(+2.83%) |
May 05, 2003 | 14.62 | 15.08 | 14.56 | 14.86 | 1,204,200 | +0.21(+1.43%) |
May 02, 2003 | 14.07 | 14.80 | 14.00 | 14.65 | 1,317,600 | +0.49(+3.46%) |