Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2003 | 16.52 | 16.52 | 15.12 | 15.40 | 7,878,000 | -1.22(-7.34%) |
Jul 30, 2003 | 17.23 | 17.56 | 16.52 | 16.62 | 6,668,300 | -0.50(-2.91%) |
Jul 29, 2003 | 17.03 | 17.18 | 16.88 | 17.12 | 1,565,000 | +0.26(+1.53%) |
Jul 28, 2003 | 16.45 | 16.93 | 16.41 | 16.86 | 1,351,000 | +0.32(+1.92%) |
Jul 25, 2003 | 16.25 | 16.59 | 16.19 | 16.55 | 834,600 | +0.20(+1.24%) |
Jul 24, 2003 | 16.24 | 16.48 | 16.19 | 16.34 | 1,959,900 | +0.20(+1.21%) |
Jul 23, 2003 | 16.00 | 16.18 | 15.82 | 16.15 | 2,002,600 | +0.28(+1.78%) |
Jul 22, 2003 | 15.93 | 16.12 | 15.75 | 15.87 | 1,158,300 | -0.01(-0.05%) |
Jul 21, 2003 | 15.89 | 15.92 | 15.78 | 15.88 | 1,157,900 | +0.02(+0.09%) |
Jul 18, 2003 | 15.83 | 15.90 | 15.61 | 15.86 | 1,540,300 | +0.03(+0.21%) |
Jul 17, 2003 | 15.39 | 15.91 | 15.25 | 15.83 | 2,394,300 | +0.48(+3.11%) |
Jul 16, 2003 | 15.70 | 15.72 | 15.21 | 15.35 | 1,216,200 | -0.40(-2.54%) |
Jul 15, 2003 | 15.94 | 15.99 | 15.64 | 15.75 | 978,900 | -0.13(-0.85%) |
Jul 14, 2003 | 15.73 | 16.02 | 15.64 | 15.88 | 1,662,200 | +0.15(+0.97%) |
Jul 11, 2003 | 15.57 | 15.80 | 15.56 | 15.73 | 1,514,400 | +0.18(+1.17%) |
Jul 10, 2003 | 15.44 | 15.62 | 15.41 | 15.55 | 1,318,900 | +0.11(+0.71%) |
Jul 09, 2003 | 15.66 | 15.71 | 15.44 | 15.44 | 1,817,300 | -0.23(-1.45%) |
Jul 08, 2003 | 15.51 | 15.72 | 15.51 | 15.67 | 1,683,700 | +0.13(+0.87%) |
Jul 07, 2003 | 15.51 | 15.63 | 15.51 | 15.53 | 1,542,100 | +0.04(+0.26%) |
Jul 03, 2003 | 15.51 | 15.63 | 15.48 | 15.49 | 864,600 | -0.01(-0.05%) |
Jul 02, 2003 | 15.62 | 15.65 | 15.46 | 15.50 | 2,034,400 | -0.25(-1.57%) |
Jul 01, 2003 | 15.05 | 15.80 | 15.05 | 15.75 | 2,949,900 | +0.70(+4.63%) |
Jun 30, 2003 | 15.15 | 15.19 | 15.04 | 15.05 | 1,089,100 | -0.07(-0.45%) |
Jun 27, 2003 | 15.09 | 15.19 | 14.95 | 15.12 | 956,900 | +0.03(+0.20%) |
Jun 26, 2003 | 14.97 | 15.15 | 14.88 | 15.09 | 888,500 | +0.14(+0.92%) |
Jun 25, 2003 | 15.11 | 15.18 | 14.93 | 14.95 | 1,040,200 | -0.22(-1.43%) |
Jun 24, 2003 | 15.05 | 15.25 | 15.04 | 15.17 | 1,639,800 | +0.12(+0.78%) |
Jun 23, 2003 | 15.00 | 15.06 | 14.85 | 15.05 | 1,157,100 | -0.07(-0.50%) |
Jun 20, 2003 | 15.19 | 15.43 | 15.10 | 15.12 | 2,474,600 | -0.16(-1.03%) |
Jun 19, 2003 | 15.88 | 15.93 | 15.27 | 15.28 | 1,834,800 | -0.67(-4.18%) |
Jun 18, 2003 | 16.01 | 16.11 | 15.78 | 15.95 | 2,185,500 | -0.16(-0.96%) |
Jun 17, 2003 | 16.06 | 16.18 | 15.91 | 16.11 | 2,062,300 | +0.05(+0.34%) |
Jun 16, 2003 | 16.00 | 16.08 | 15.94 | 16.05 | 1,548,400 | +0.05(+0.28%) |
Jun 13, 2003 | 16.04 | 16.09 | 15.89 | 16.00 | 1,407,700 | -0.10(-0.59%) |
Jun 12, 2003 | 16.15 | 16.41 | 15.94 | 16.10 | 3,438,600 | +0.04(+0.23%) |
Jun 11, 2003 | 15.66 | 16.06 | 15.59 | 16.06 | 3,301,900 | +0.51(+3.30%) |
Jun 10, 2003 | 15.30 | 15.59 | 15.30 | 15.55 | 1,166,400 | +0.29(+1.87%) |
Jun 09, 2003 | 15.46 | 15.51 | 15.23 | 15.27 | 2,495,600 | -0.20(-1.28%) |
Jun 06, 2003 | 15.19 | 15.60 | 15.15 | 15.46 | 2,942,500 | +0.50(+3.31%) |
Jun 05, 2003 | 14.47 | 15.06 | 14.09 | 14.97 | 3,057,300 | +0.49(+3.37%) |
Jun 04, 2003 | 14.16 | 14.49 | 14.15 | 14.48 | 1,913,400 | +0.32(+2.24%) |
Jun 03, 2003 | 14.22 | 14.27 | 14.09 | 14.16 | 1,725,900 | -0.11(-0.74%) |
Jun 02, 2003 | 14.42 | 14.46 | 14.21 | 14.27 | 1,376,200 | -0.09(-0.61%) |
May 30, 2003 | 14.13 | 14.38 | 14.05 | 14.36 | 1,222,500 | +0.26(+1.81%) |
May 29, 2003 | 14.13 | 14.32 | 14.00 | 14.10 | 2,056,500 | -0.02(-0.16%) |
May 28, 2003 | 14.30 | 14.32 | 14.08 | 14.12 | 2,424,000 | -0.20(-1.41%) |
May 27, 2003 | 14.22 | 14.48 | 14.22 | 14.32 | 1,816,700 | -0.01(-0.05%) |
May 23, 2003 | 14.21 | 14.46 | 14.21 | 14.33 | 1,181,200 | +0.11(+0.76%) |
May 22, 2003 | 14.31 | 14.56 | 14.03 | 14.22 | 2,803,500 | -0.09(-0.59%) |
May 21, 2003 | 14.12 | 14.36 | 14.06 | 14.31 | 1,986,100 | +0.22(+1.58%) |
May 20, 2003 | 13.54 | 14.10 | 13.54 | 14.09 | 3,471,200 | +0.49(+3.58%) |
May 19, 2003 | 13.85 | 13.85 | 13.59 | 13.60 | 2,176,100 | -0.26(-1.86%) |
May 16, 2003 | 13.53 | 13.89 | 13.49 | 13.86 | 2,615,900 | +0.39(+2.91%) |
May 15, 2003 | 13.49 | 13.56 | 13.28 | 13.46 | 1,204,100 | +0.04(+0.30%) |
May 14, 2003 | 13.50 | 13.56 | 13.36 | 13.43 | 1,293,500 | +0.00(+0.00%) |
May 13, 2003 | 13.28 | 13.52 | 13.25 | 13.43 | 1,481,600 | +0.15(+1.09%) |
May 12, 2003 | 13.25 | 13.29 | 13.19 | 13.28 | 1,370,000 | +0.04(+0.26%) |
May 09, 2003 | 13.09 | 13.26 | 13.09 | 13.24 | 1,485,800 | +0.18(+1.40%) |
May 08, 2003 | 13.01 | 13.32 | 12.88 | 13.06 | 2,821,500 | +0.06(+0.46%) |
May 07, 2003 | 12.96 | 13.00 | 12.80 | 13.00 | 1,632,500 | +0.04(+0.31%) |
May 06, 2003 | 12.93 | 12.99 | 12.85 | 12.96 | 1,203,500 | +0.04(+0.29%) |
May 05, 2003 | 12.81 | 12.96 | 12.81 | 12.93 | 2,328,300 | +0.12(+0.98%) |