Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2003 | 16.23 | 16.48 | 16.16 | 16.31 | 1,434,777 | +0.19(+1.18%) |
Jul 30, 2003 | 16.15 | 16.15 | 16.04 | 16.12 | 465,370 | +0.01(+0.05%) |
Jul 29, 2003 | 16.21 | 16.21 | 15.88 | 16.11 | 743,989 | -0.04(-0.27%) |
Jul 28, 2003 | 16.21 | 16.23 | 16.02 | 16.15 | 668,301 | +0.00(+0.00%) |
Jul 25, 2003 | 15.84 | 16.15 | 15.75 | 16.15 | 857,794 | +0.36(+2.31%) |
Jul 24, 2003 | 15.69 | 15.99 | 15.68 | 15.79 | 388,174 | +0.18(+1.17%) |
Jul 23, 2003 | 15.59 | 15.61 | 15.42 | 15.61 | 253,115 | +0.04(+0.23%) |
Jul 22, 2003 | 15.33 | 15.57 | 15.22 | 15.57 | 320,713 | +0.31(+2.06%) |
Jul 21, 2003 | 15.32 | 15.34 | 15.19 | 15.26 | 1,189,614 | -0.06(-0.38%) |
Jul 18, 2003 | 15.11 | 15.32 | 15.10 | 15.32 | 307,413 | +0.34(+2.24%) |
Jul 17, 2003 | 14.89 | 15.08 | 14.89 | 14.98 | 160,836 | -0.03(-0.19%) |
Jul 16, 2003 | 15.10 | 15.15 | 14.93 | 15.01 | 62,113 | -0.07(-0.44%) |
Jul 15, 2003 | 15.28 | 15.28 | 15.03 | 15.07 | 49,224 | -0.11(-0.72%) |
Jul 14, 2003 | 15.26 | 15.30 | 15.13 | 15.18 | 94,335 | +0.06(+0.39%) |
Jul 11, 2003 | 15.13 | 15.18 | 15.08 | 15.13 | 69,380 | +0.09(+0.63%) |
Jul 10, 2003 | 15.19 | 15.19 | 14.95 | 15.03 | 80,486 | -0.26(-1.72%) |
Jul 09, 2003 | 15.34 | 15.34 | 15.17 | 15.29 | 62,387 | -0.05(-0.33%) |
Jul 08, 2003 | 15.35 | 15.36 | 15.25 | 15.34 | 63,758 | -0.02(-0.14%) |
Jul 07, 2003 | 15.12 | 15.39 | 15.12 | 15.37 | 747,965 | +0.20(+1.35%) |
Jul 03, 2003 | 15.19 | 15.25 | 15.07 | 15.16 | 39,352 | -0.11(-0.72%) |
Jul 02, 2003 | 15.16 | 15.29 | 15.07 | 15.27 | 73,082 | +0.19(+1.26%) |
Jul 01, 2003 | 15.07 | 15.11 | 14.84 | 15.08 | 54,160 | -0.04(-0.24%) |
Jun 30, 2003 | 15.06 | 15.19 | 14.98 | 15.12 | 133,687 | -0.01(-0.05%) |
Jun 27, 2003 | 15.30 | 15.30 | 15.05 | 15.13 | 75,139 | -0.13(-0.86%) |
Jun 26, 2003 | 15.08 | 15.28 | 15.01 | 15.26 | 1,138,196 | +0.23(+1.50%) |
Jun 25, 2003 | 15.16 | 15.24 | 15.00 | 15.03 | 91,318 | -0.10(-0.67%) |
Jun 24, 2003 | 15.10 | 15.21 | 15.07 | 15.13 | 1,001,766 | +0.04(+0.24%) |
Jun 23, 2003 | 15.35 | 15.37 | 15.02 | 15.10 | 338,949 | -0.28(-1.85%) |
Jun 20, 2003 | 15.48 | 15.53 | 15.36 | 15.38 | 413,677 | -0.16(-1.03%) |
Jun 19, 2003 | 15.68 | 15.73 | 15.53 | 15.54 | 51,829 | -0.07(-0.47%) |
Jun 18, 2003 | 15.78 | 15.78 | 15.59 | 15.61 | 37,432 | -0.16(-1.02%) |
Jun 17, 2003 | 15.75 | 15.80 | 15.63 | 15.78 | 1,634,965 | +0.06(+0.37%) |
Jun 16, 2003 | 15.42 | 15.72 | 15.41 | 15.72 | 453,441 | +0.31(+2.04%) |
Jun 13, 2003 | 15.57 | 15.61 | 15.36 | 15.40 | 33,319 | -0.20(-1.31%) |
Jun 12, 2003 | 15.61 | 15.61 | 15.44 | 15.61 | 55,943 | +0.13(+0.85%) |
Jun 11, 2003 | 15.42 | 15.49 | 15.34 | 15.48 | 34,278 | +0.15(+0.95%) |
Jun 10, 2003 | 15.26 | 15.40 | 15.26 | 15.33 | 18,373 | +0.11(+0.72%) |
Jun 09, 2003 | 15.40 | 15.42 | 15.21 | 15.22 | 146,713 | -0.26(-1.70%) |
Jun 06, 2003 | 15.61 | 15.72 | 15.43 | 15.48 | 754,821 | -0.03(-0.19%) |
Jun 05, 2003 | 15.51 | 15.54 | 15.38 | 15.51 | 224,183 | +0.04(+0.24%) |
Jun 04, 2003 | 15.19 | 15.51 | 15.19 | 15.48 | 333,053 | +0.26(+1.68%) |
Jun 03, 2003 | 15.21 | 15.27 | 15.13 | 15.22 | 320,027 | +0.01(+0.05%) |
Jun 02, 2003 | 15.17 | 15.40 | 15.14 | 15.21 | 225,829 | +0.15(+0.97%) |
May 30, 2003 | 14.88 | 15.09 | 14.86 | 15.07 | 1,518,143 | +0.23(+1.52%) |
May 29, 2003 | 14.98 | 15.06 | 14.80 | 14.84 | 251,607 | -0.12(-0.83%) |
May 28, 2003 | 15.02 | 15.06 | 14.89 | 14.97 | 358,831 | -0.04(-0.29%) |
May 27, 2003 | 14.76 | 15.05 | 14.70 | 15.01 | 175,233 | +0.26(+1.78%) |
May 23, 2003 | 14.73 | 14.76 | 14.64 | 14.75 | 289,039 | +0.02(+0.15%) |
May 22, 2003 | 14.66 | 14.75 | 14.54 | 14.72 | 3,543,888 | +0.12(+0.85%) |
May 21, 2003 | 14.53 | 14.65 | 14.44 | 14.60 | 634,159 | +0.09(+0.65%) |
May 20, 2003 | 14.60 | 14.66 | 14.37 | 14.51 | 593,710 | -0.04(-0.30%) |
May 19, 2003 | 14.79 | 14.79 | 14.52 | 14.55 | 121,484 | -0.28(-1.87%) |
May 16, 2003 | 14.83 | 14.91 | 14.73 | 14.83 | 325,649 | -0.07(-0.44%) |
May 15, 2003 | 14.86 | 14.90 | 14.75 | 14.89 | 112,023 | +0.09(+0.59%) |
May 14, 2003 | 14.92 | 14.92 | 14.70 | 14.80 | 62,798 | -0.09(-0.59%) |
May 13, 2003 | 14.95 | 14.98 | 14.83 | 14.89 | 114,628 | -0.10(-0.68%) |
May 12, 2003 | 14.79 | 15.02 | 14.68 | 14.99 | 67,872 | +0.21(+1.43%) |
May 09, 2003 | 14.62 | 14.79 | 14.52 | 14.78 | 33,867 | +0.27(+1.86%) |
May 08, 2003 | 14.57 | 14.69 | 14.50 | 14.51 | 124,089 | -0.15(-1.00%) |
May 07, 2003 | 14.73 | 14.76 | 14.59 | 14.66 | 449,190 | -0.10(-0.69%) |
May 06, 2003 | 14.71 | 14.83 | 14.66 | 14.76 | 131,493 | +0.09(+0.65%) |
May 05, 2003 | 14.67 | 14.75 | 14.61 | 14.67 | 102,151 | -0.04(-0.25%) |
May 02, 2003 | 14.54 | 14.71 | 14.54 | 14.70 | 533,516 | +0.19(+1.31%) |