Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2003 | 18.00 | 18.29 | 17.30 | 17.88 | 94,400 | +0.06(+0.34%) |
Jul 30, 2003 | 17.00 | 17.98 | 16.91 | 17.82 | 158,600 | +0.69(+4.03%) |
Jul 29, 2003 | 17.98 | 18.30 | 16.50 | 17.13 | 432,800 | -0.92(-5.10%) |
Jul 28, 2003 | 19.30 | 19.30 | 17.80 | 18.05 | 278,700 | -1.34(-6.91%) |
Jul 25, 2003 | 19.90 | 19.99 | 18.92 | 19.39 | 77,200 | -0.34(-1.72%) |
Jul 24, 2003 | 18.95 | 20.10 | 18.90 | 19.73 | 119,500 | +0.68(+3.57%) |
Jul 23, 2003 | 19.30 | 19.86 | 19.01 | 19.05 | 84,500 | -0.20(-1.04%) |
Jul 22, 2003 | 19.00 | 19.40 | 18.60 | 19.25 | 181,400 | -0.25(-1.28%) |
Jul 21, 2003 | 20.55 | 20.60 | 19.02 | 19.50 | 229,600 | -1.00(-4.88%) |
Jul 18, 2003 | 21.00 | 21.00 | 18.50 | 20.50 | 630,700 | -0.51(-2.43%) |
Jul 17, 2003 | 23.32 | 23.32 | 21.01 | 21.01 | 328,000 | -2.83(-11.87%) |
Jul 16, 2003 | 24.70 | 25.00 | 23.07 | 23.84 | 71,200 | -0.73(-2.97%) |
Jul 15, 2003 | 24.35 | 24.90 | 24.25 | 24.57 | 76,200 | +0.42(+1.74%) |
Jul 14, 2003 | 23.50 | 24.20 | 23.47 | 24.15 | 83,700 | +0.82(+3.51%) |
Jul 11, 2003 | 23.95 | 24.01 | 23.32 | 23.33 | 55,900 | -0.49(-2.06%) |
Jul 10, 2003 | 23.80 | 23.90 | 22.90 | 23.82 | 101,000 | -0.11(-0.46%) |
Jul 09, 2003 | 23.47 | 24.20 | 23.44 | 23.93 | 111,000 | +0.56(+2.40%) |
Jul 08, 2003 | 22.80 | 24.25 | 22.75 | 23.37 | 170,600 | +0.46(+2.01%) |
Jul 07, 2003 | 25.30 | 25.34 | 22.70 | 22.91 | 325,400 | -2.18(-8.69%) |
Jul 03, 2003 | 24.85 | 25.25 | 24.43 | 25.09 | 76,600 | +0.49(+1.99%) |
Jul 02, 2003 | 23.95 | 24.95 | 23.75 | 24.60 | 172,400 | +0.90(+3.80%) |
Jul 01, 2003 | 23.60 | 24.00 | 22.45 | 23.70 | 91,900 | +0.26(+1.11%) |
Jun 30, 2003 | 23.00 | 23.44 | 22.76 | 23.44 | 189,400 | +1.04(+4.64%) |
Jun 27, 2003 | 22.25 | 22.90 | 22.25 | 22.40 | 91,700 | +0.40(+1.82%) |
Jun 26, 2003 | 22.55 | 23.44 | 22.00 | 22.00 | 134,500 | -0.30(-1.35%) |
Jun 25, 2003 | 21.70 | 22.80 | 21.60 | 22.30 | 138,400 | +0.83(+3.87%) |
Jun 24, 2003 | 20.15 | 21.47 | 20.01 | 21.47 | 166,000 | +1.22(+6.02%) |
Jun 23, 2003 | 20.53 | 20.83 | 19.85 | 20.25 | 129,500 | -0.25(-1.22%) |
Jun 20, 2003 | 20.80 | 20.80 | 19.80 | 20.50 | 262,100 | -0.51(-2.43%) |
Jun 19, 2003 | 22.60 | 22.99 | 20.80 | 21.01 | 275,000 | -1.50(-6.66%) |
Jun 18, 2003 | 23.42 | 23.42 | 22.27 | 22.51 | 135,300 | -0.79(-3.39%) |
Jun 17, 2003 | 23.55 | 23.87 | 23.00 | 23.30 | 261,200 | +0.32(+1.39%) |
Jun 16, 2003 | 22.15 | 23.02 | 22.01 | 22.98 | 273,200 | +1.63(+7.63%) |
Jun 13, 2003 | 20.70 | 22.49 | 20.62 | 21.35 | 263,600 | +0.74(+3.59%) |
Jun 12, 2003 | 20.40 | 20.90 | 20.01 | 20.61 | 132,500 | +0.53(+2.64%) |
Jun 11, 2003 | 19.55 | 20.20 | 19.45 | 20.08 | 101,800 | +0.63(+3.24%) |
Jun 10, 2003 | 19.41 | 19.49 | 18.74 | 19.45 | 160,300 | +0.06(+0.31%) |
Jun 09, 2003 | 20.04 | 20.11 | 19.20 | 19.39 | 142,300 | -0.66(-3.29%) |
Jun 06, 2003 | 20.00 | 20.75 | 19.91 | 20.05 | 277,000 | +0.31(+1.57%) |
Jun 05, 2003 | 18.20 | 19.95 | 18.10 | 19.74 | 325,300 | +1.57(+8.64%) |
Jun 04, 2003 | 17.20 | 18.30 | 17.12 | 18.17 | 256,800 | +1.16(+6.82%) |
Jun 03, 2003 | 16.75 | 17.20 | 16.75 | 17.01 | 85,700 | -0.33(-1.90%) |
Jun 02, 2003 | 17.60 | 17.60 | 17.20 | 17.34 | 141,200 | +0.19(+1.11%) |
May 30, 2003 | 16.70 | 17.30 | 16.70 | 17.15 | 84,800 | +0.48(+2.88%) |
May 29, 2003 | 17.20 | 17.40 | 16.60 | 16.67 | 124,200 | -0.38(-2.23%) |
May 28, 2003 | 17.25 | 17.45 | 16.75 | 17.05 | 90,800 | -0.15(-0.87%) |
May 27, 2003 | 16.85 | 17.45 | 16.85 | 17.20 | 146,600 | +0.45(+2.69%) |
May 23, 2003 | 16.80 | 17.15 | 16.70 | 16.75 | 108,700 | -0.25(-1.47%) |
May 22, 2003 | 15.07 | 17.00 | 15.07 | 17.00 | 228,400 | +1.95(+12.96%) |
May 21, 2003 | 15.00 | 15.25 | 14.70 | 15.05 | 353,700 | -0.80(-5.05%) |
May 20, 2003 | 16.48 | 16.50 | 15.75 | 15.85 | 275,300 | -0.60(-3.65%) |
May 19, 2003 | 17.00 | 17.30 | 16.32 | 16.45 | 176,600 | -0.42(-2.49%) |
May 16, 2003 | 16.77 | 17.05 | 16.35 | 16.87 | 94,400 | -0.15(-0.88%) |
May 15, 2003 | 17.97 | 17.97 | 16.50 | 17.02 | 324,100 | -0.70(-3.95%) |
May 14, 2003 | 17.37 | 18.00 | 17.21 | 17.72 | 119,100 | +0.36(+2.07%) |
May 13, 2003 | 17.15 | 17.50 | 16.80 | 17.36 | 104,900 | +0.21(+1.22%) |
May 12, 2003 | 17.23 | 17.80 | 16.76 | 17.15 | 178,000 | +0.03(+0.18%) |
May 09, 2003 | 17.43 | 17.50 | 16.86 | 17.12 | 148,300 | -0.23(-1.33%) |
May 08, 2003 | 17.74 | 17.74 | 16.84 | 17.35 | 197,400 | -0.40(-2.25%) |
May 07, 2003 | 16.90 | 17.75 | 16.81 | 17.75 | 352,200 | +1.15(+6.93%) |
May 06, 2003 | 15.17 | 16.74 | 15.17 | 16.60 | 643,800 | +1.45(+9.57%) |
May 05, 2003 | 14.80 | 15.18 | 14.80 | 15.15 | 91,000 | +0.36(+2.43%) |
May 02, 2003 | 14.30 | 14.95 | 14.30 | 14.79 | 122,200 | +0.49(+3.43%) |