Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2003 | 18.63 | 18.69 | 18.21 | 18.55 | 832,138 | -0.11(-0.58%) |
Jul 30, 2003 | 19.10 | 19.10 | 18.35 | 18.66 | 792,576 | -0.69(-3.57%) |
Jul 29, 2003 | 19.40 | 19.61 | 19.19 | 19.35 | 592,598 | -0.24(-1.23%) |
Jul 28, 2003 | 20.10 | 20.53 | 19.38 | 19.59 | 999,528 | -0.32(-1.58%) |
Jul 25, 2003 | 19.92 | 20.06 | 19.33 | 19.91 | 864,967 | +0.61(+3.19%) |
Jul 24, 2003 | 18.69 | 19.62 | 18.17 | 19.29 | 1,285,486 | +0.83(+4.50%) |
Jul 23, 2003 | 17.60 | 18.54 | 17.50 | 18.46 | 759,146 | +1.33(+7.77%) |
Jul 22, 2003 | 17.17 | 17.38 | 16.97 | 17.13 | 402,841 | +0.17(+1.03%) |
Jul 21, 2003 | 16.58 | 17.34 | 16.43 | 16.96 | 492,549 | +0.34(+2.05%) |
Jul 18, 2003 | 16.45 | 16.62 | 16.02 | 16.62 | 363,639 | +0.40(+2.46%) |
Jul 17, 2003 | 16.08 | 16.52 | 15.67 | 16.22 | 713,450 | +0.12(+0.77%) |
Jul 16, 2003 | 16.73 | 16.96 | 16.02 | 16.09 | 985,218 | -0.91(-5.38%) |
Jul 15, 2003 | 18.10 | 18.46 | 17.01 | 17.01 | 550,630 | -1.04(-5.76%) |
Jul 14, 2003 | 18.08 | 18.49 | 17.99 | 18.05 | 332,134 | +0.07(+0.42%) |
Jul 11, 2003 | 18.05 | 18.09 | 17.56 | 17.97 | 224,160 | +0.19(+1.08%) |
Jul 10, 2003 | 17.50 | 18.19 | 17.50 | 17.78 | 496,637 | +0.15(+0.85%) |
Jul 09, 2003 | 17.85 | 17.88 | 17.46 | 17.63 | 387,569 | +0.02(+0.14%) |
Jul 08, 2003 | 17.68 | 18.28 | 17.55 | 17.60 | 510,105 | -0.47(-2.58%) |
Jul 07, 2003 | 18.13 | 18.14 | 17.45 | 18.07 | 523,333 | -0.20(-1.09%) |
Jul 03, 2003 | 18.53 | 18.79 | 18.15 | 18.27 | 292,451 | -0.12(-0.68%) |
Jul 02, 2003 | 18.79 | 19.04 | 18.34 | 18.39 | 662,464 | -0.19(-1.03%) |
Jul 01, 2003 | 18.21 | 18.78 | 18.06 | 18.59 | 1,019,610 | +0.91(+5.18%) |
Jun 30, 2003 | 17.21 | 17.75 | 17.30 | 17.67 | 719,381 | +0.39(+2.26%) |
Jun 27, 2003 | 17.13 | 17.46 | 17.18 | 17.28 | 266,007 | +0.15(+0.87%) |
Jun 26, 2003 | 17.35 | 17.37 | 16.90 | 17.13 | 452,505 | -0.37(-2.09%) |
Jun 25, 2003 | 17.27 | 17.74 | 16.99 | 17.50 | 437,834 | +0.40(+2.33%) |
Jun 24, 2003 | 17.62 | 17.62 | 16.80 | 17.10 | 589,712 | -0.62(-3.51%) |
Jun 23, 2003 | 18.48 | 18.48 | 16.94 | 17.72 | 856,549 | -0.72(-3.88%) |
Jun 20, 2003 | 19.14 | 19.18 | 18.17 | 18.44 | 607,629 | -0.08(-0.45%) |
Jun 19, 2003 | 18.19 | 18.96 | 18.12 | 18.52 | 781,633 | +0.30(+1.64%) |
Jun 18, 2003 | 17.91 | 18.43 | 17.66 | 18.22 | 998,807 | +0.38(+2.14%) |
Jun 17, 2003 | 17.26 | 17.95 | 17.19 | 17.84 | 867,733 | +0.25(+1.42%) |
Jun 16, 2003 | 17.34 | 17.59 | 16.76 | 17.59 | 764,437 | +0.50(+2.92%) |
Jun 13, 2003 | 16.88 | 17.33 | 16.49 | 17.09 | 644,546 | +0.41(+2.44%) |
Jun 12, 2003 | 16.52 | 16.85 | 16.32 | 16.68 | 330,330 | -0.04(-0.25%) |
Jun 11, 2003 | 16.42 | 16.83 | 16.41 | 16.72 | 390,335 | +0.41(+2.50%) |
Jun 10, 2003 | 16.47 | 16.47 | 16.01 | 16.32 | 679,660 | -0.52(-3.06%) |
Jun 09, 2003 | 16.94 | 17.19 | 16.72 | 16.83 | 703,109 | +0.22(+1.35%) |
Jun 06, 2003 | 16.37 | 17.11 | 16.22 | 16.61 | 835,265 | -0.33(-1.96%) |
Jun 05, 2003 | 15.49 | 17.18 | 15.43 | 16.94 | 1,556,652 | +1.74(+11.43%) |
Jun 04, 2003 | 15.56 | 15.72 | 15.05 | 15.20 | 1,050,875 | -0.46(-2.92%) |
Jun 03, 2003 | 16.02 | 16.28 | 15.46 | 15.66 | 1,197,101 | -0.69(-4.22%) |
Jun 02, 2003 | 16.51 | 16.55 | 16.05 | 16.35 | 907,055 | -0.52(-3.06%) |
May 30, 2003 | 16.42 | 16.86 | 16.05 | 16.86 | 731,608 | +0.17(+1.00%) |
May 29, 2003 | 16.35 | 16.88 | 16.04 | 16.70 | 1,167,158 | -0.12(-0.69%) |
May 28, 2003 | 16.97 | 17.27 | 16.41 | 16.81 | 1,329,738 | -1.08(-6.04%) |
May 27, 2003 | 17.78 | 18.17 | 17.30 | 17.90 | 1,045,103 | +0.50(+2.87%) |
May 23, 2003 | 17.63 | 18.00 | 17.30 | 17.40 | 1,036,926 | +0.07(+0.43%) |
May 22, 2003 | 17.61 | 17.63 | 17.09 | 17.32 | 899,359 | -0.24(-1.37%) |
May 21, 2003 | 16.71 | 17.62 | 16.43 | 17.56 | 953,953 | +0.90(+5.39%) |
May 20, 2003 | 16.91 | 17.02 | 16.38 | 16.67 | 799,310 | +0.21(+1.26%) |
May 19, 2003 | 15.66 | 16.83 | 15.59 | 16.46 | 1,199,386 | +1.07(+6.97%) |
May 16, 2003 | 15.44 | 15.79 | 15.34 | 15.38 | 572,155 | +0.27(+1.76%) |
May 15, 2003 | 15.79 | 15.97 | 15.11 | 15.12 | 770,089 | -0.56(-3.55%) |
May 14, 2003 | 14.85 | 15.92 | 14.84 | 15.68 | 845,005 | +0.83(+5.60%) |
May 13, 2003 | 15.09 | 15.32 | 14.77 | 14.84 | 681,944 | -0.35(-2.30%) |
May 12, 2003 | 15.05 | 15.45 | 14.75 | 15.19 | 1,104,267 | +0.67(+4.58%) |
May 09, 2003 | 14.27 | 14.58 | 14.10 | 14.53 | 449,297 | +0.06(+0.40%) |
May 08, 2003 | 14.07 | 14.70 | 14.05 | 14.47 | 882,764 | +0.52(+3.76%) |
May 07, 2003 | 14.47 | 14.76 | 13.85 | 13.95 | 614,002 | -0.37(-2.56%) |
May 06, 2003 | 14.39 | 14.51 | 13.86 | 14.31 | 730,045 | +0.17(+1.18%) |
May 05, 2003 | 13.68 | 14.30 | 13.64 | 14.15 | 440,841 | +0.22(+1.55%) |
May 02, 2003 | 13.97 | 14.01 | 13.43 | 13.93 | 486,175 | +0.25(+1.82%) |