Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2003 | 14.81 | 15.38 | 14.07 | 14.54 | 110,400 | -0.45(-3.00%) |
Jul 30, 2003 | 16.38 | 16.38 | 14.66 | 14.99 | 89,200 | -0.51(-3.29%) |
Jul 29, 2003 | 15.27 | 15.57 | 15.27 | 15.50 | 219,500 | +0.22(+1.44%) |
Jul 28, 2003 | 14.05 | 15.43 | 14.02 | 15.28 | 210,900 | +1.25(+8.91%) |
Jul 25, 2003 | 13.10 | 14.31 | 13.10 | 14.03 | 180,700 | +0.28(+2.04%) |
Jul 24, 2003 | 13.31 | 14.31 | 13.31 | 13.75 | 182,800 | +0.13(+0.95%) |
Jul 23, 2003 | 14.98 | 15.24 | 13.34 | 13.62 | 161,100 | -0.68(-4.76%) |
Jul 22, 2003 | 14.25 | 14.82 | 14.06 | 14.30 | 174,700 | +0.12(+0.85%) |
Jul 21, 2003 | 14.95 | 15.15 | 14.00 | 14.18 | 179,100 | -0.82(-5.47%) |
Jul 18, 2003 | 14.00 | 15.05 | 13.70 | 15.00 | 80,300 | +0.60(+4.17%) |
Jul 17, 2003 | 15.80 | 16.20 | 13.16 | 14.40 | 350,300 | -1.48(-9.32%) |
Jul 16, 2003 | 16.40 | 16.40 | 15.88 | 15.88 | 69,700 | -0.55(-3.35%) |
Jul 15, 2003 | 16.25 | 16.43 | 16.18 | 16.43 | 124,400 | +0.19(+1.17%) |
Jul 14, 2003 | 16.40 | 16.50 | 15.87 | 16.24 | 157,300 | +0.38(+2.40%) |
Jul 11, 2003 | 16.60 | 16.60 | 15.80 | 15.86 | 87,200 | -0.45(-2.77%) |
Jul 10, 2003 | 16.60 | 16.60 | 16.30 | 16.31 | 58,600 | -0.37(-2.21%) |
Jul 09, 2003 | 16.66 | 16.70 | 16.48 | 16.68 | 123,500 | +0.08(+0.48%) |
Jul 08, 2003 | 16.40 | 16.65 | 16.29 | 16.60 | 109,800 | +0.20(+1.22%) |
Jul 07, 2003 | 16.51 | 16.51 | 16.17 | 16.40 | 125,100 | +0.06(+0.37%) |
Jul 03, 2003 | 16.40 | 16.40 | 16.06 | 16.34 | 83,100 | -0.01(-0.06%) |
Jul 02, 2003 | 16.42 | 16.42 | 16.08 | 16.35 | 86,600 | +0.10(+0.62%) |
Jul 01, 2003 | 16.30 | 16.40 | 16.10 | 16.25 | 105,200 | -0.10(-0.61%) |
Jun 30, 2003 | 16.25 | 16.41 | 16.06 | 16.35 | 272,500 | +0.27(+1.67%) |
Jun 27, 2003 | 16.20 | 16.25 | 15.75 | 16.08 | 119,205 | +0.12(+0.76%) |
Jun 26, 2003 | 16.47 | 16.63 | 15.96 | 15.96 | 159,400 | +0.05(+0.31%) |
Jun 25, 2003 | 15.80 | 16.14 | 15.70 | 15.91 | 223,600 | +0.20(+1.25%) |
Jun 24, 2003 | 15.80 | 15.80 | 15.38 | 15.71 | 118,400 | +0.00(+0.02%) |
Jun 23, 2003 | 15.18 | 15.93 | 14.98 | 15.71 | 246,600 | +0.16(+1.04%) |
Jun 20, 2003 | 15.86 | 15.90 | 14.95 | 15.55 | 62,800 | -0.02(-0.13%) |
Jun 19, 2003 | 15.45 | 15.62 | 15.30 | 15.57 | 75,800 | -0.03(-0.19%) |
Jun 18, 2003 | 15.60 | 15.60 | 15.10 | 15.60 | 67,100 | +0.14(+0.91%) |
Jun 17, 2003 | 15.20 | 15.99 | 14.90 | 15.46 | 227,500 | +0.47(+3.14%) |
Jun 16, 2003 | 14.99 | 15.25 | 14.79 | 14.99 | 170,900 | +0.09(+0.60%) |
Jun 13, 2003 | 14.98 | 15.00 | 14.60 | 14.90 | 125,200 | +0.09(+0.61%) |
Jun 12, 2003 | 14.45 | 14.97 | 14.35 | 14.81 | 145,400 | +0.44(+3.06%) |
Jun 11, 2003 | 14.49 | 14.75 | 14.26 | 14.37 | 211,800 | -0.12(-0.83%) |
Jun 10, 2003 | 14.08 | 14.49 | 13.63 | 14.49 | 107,500 | +0.86(+6.31%) |
Jun 09, 2003 | 13.05 | 14.00 | 11.90 | 13.63 | 204,190 | +0.58(+4.44%) |
Jun 06, 2003 | 14.15 | 14.35 | 12.68 | 13.05 | 153,400 | -0.98(-6.99%) |
Jun 05, 2003 | 14.50 | 14.50 | 13.93 | 14.03 | 74,500 | +0.02(+0.14%) |
Jun 04, 2003 | 14.45 | 14.50 | 13.82 | 14.01 | 118,000 | -0.44(-3.04%) |
Jun 03, 2003 | 14.70 | 14.75 | 14.15 | 14.45 | 197,200 | -0.24(-1.63%) |
Jun 02, 2003 | 14.28 | 14.84 | 14.12 | 14.69 | 227,800 | +0.57(+4.03%) |
May 30, 2003 | 13.60 | 14.25 | 13.42 | 14.12 | 173,800 | +0.88(+6.65%) |
May 29, 2003 | 13.02 | 13.48 | 12.93 | 13.24 | 149,700 | +0.36(+2.80%) |
May 28, 2003 | 13.25 | 13.25 | 12.81 | 12.88 | 87,900 | -0.12(-0.92%) |
May 27, 2003 | 13.10 | 13.25 | 12.74 | 13.00 | 147,000 | -0.06(-0.46%) |
May 23, 2003 | 12.94 | 13.37 | 12.76 | 13.06 | 118,800 | +0.26(+2.03%) |
May 22, 2003 | 12.51 | 12.86 | 12.40 | 12.80 | 133,000 | +0.55(+4.49%) |
May 21, 2003 | 11.90 | 12.87 | 11.78 | 12.25 | 287,300 | +0.46(+3.90%) |
May 20, 2003 | 11.95 | 12.00 | 11.76 | 11.79 | 49,700 | -0.16(-1.34%) |
May 19, 2003 | 10.90 | 11.99 | 10.90 | 11.95 | 153,800 | +0.51(+4.46%) |
May 16, 2003 | 11.15 | 11.63 | 11.15 | 11.44 | 84,600 | -0.13(-1.12%) |
May 15, 2003 | 11.84 | 11.93 | 11.47 | 11.57 | 105,800 | -0.13(-1.12%) |
May 14, 2003 | 10.75 | 11.84 | 10.75 | 11.70 | 201,700 | +0.50(+4.46%) |
May 13, 2003 | 11.18 | 11.20 | 11.07 | 11.20 | 68,100 | +0.03(+0.27%) |
May 12, 2003 | 10.94 | 11.17 | 10.76 | 11.17 | 24,800 | +0.26(+2.38%) |
May 09, 2003 | 10.81 | 10.99 | 10.70 | 10.91 | 16,300 | +0.10(+0.92%) |
May 08, 2003 | 11.06 | 11.20 | 10.51 | 10.81 | 59,400 | -0.30(-2.69%) |
May 07, 2003 | 11.15 | 11.21 | 11.07 | 11.11 | 55,100 | -0.04(-0.36%) |
May 06, 2003 | 11.01 | 11.25 | 11.01 | 11.15 | 81,700 | +0.05(+0.45%) |
May 05, 2003 | 11.00 | 11.24 | 10.96 | 11.10 | 119,700 | +0.05(+0.45%) |
May 02, 2003 | 11.00 | 11.10 | 10.75 | 11.05 | 93,000 | +0.10(+0.91%) |