Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2003 | 14.21 | 14.89 | 14.21 | 14.53 | 488,700 | +0.20(+1.40%) |
Jul 30, 2003 | 14.21 | 14.50 | 13.99 | 14.33 | 441,400 | +0.03(+0.21%) |
Jul 29, 2003 | 14.84 | 14.85 | 13.78 | 14.30 | 817,700 | -0.51(-3.44%) |
Jul 28, 2003 | 13.80 | 15.15 | 13.72 | 14.81 | 983,800 | +1.01(+7.32%) |
Jul 25, 2003 | 14.86 | 14.87 | 13.20 | 13.80 | 1,851,800 | -1.34(-8.85%) |
Jul 24, 2003 | 16.22 | 16.30 | 15.13 | 15.14 | 716,700 | -0.96(-5.96%) |
Jul 23, 2003 | 15.60 | 16.22 | 15.45 | 16.10 | 593,800 | +0.50(+3.21%) |
Jul 22, 2003 | 15.55 | 15.93 | 15.33 | 15.60 | 551,500 | +0.19(+1.23%) |
Jul 21, 2003 | 15.78 | 16.24 | 15.39 | 15.41 | 566,400 | -0.34(-2.16%) |
Jul 18, 2003 | 15.61 | 16.05 | 15.36 | 15.75 | 879,600 | +0.87(+5.85%) |
Jul 17, 2003 | 15.58 | 15.58 | 14.82 | 14.88 | 734,600 | -0.69(-4.43%) |
Jul 16, 2003 | 16.11 | 16.11 | 15.50 | 15.57 | 761,900 | -0.54(-3.35%) |
Jul 15, 2003 | 16.30 | 16.61 | 16.03 | 16.11 | 676,300 | -0.17(-1.04%) |
Jul 14, 2003 | 16.55 | 16.77 | 16.07 | 16.28 | 517,900 | +0.06(+0.37%) |
Jul 11, 2003 | 15.63 | 16.25 | 15.59 | 16.22 | 337,238 | +0.53(+3.38%) |
Jul 10, 2003 | 16.08 | 16.55 | 15.37 | 15.69 | 349,500 | -0.30(-1.88%) |
Jul 09, 2003 | 15.63 | 16.14 | 15.13 | 15.99 | 651,000 | +0.44(+2.83%) |
Jul 08, 2003 | 14.90 | 15.72 | 14.89 | 15.55 | 457,400 | +0.42(+2.78%) |
Jul 07, 2003 | 14.74 | 15.34 | 14.60 | 15.13 | 411,100 | +0.62(+4.27%) |
Jul 03, 2003 | 14.93 | 14.93 | 14.50 | 14.51 | 477,900 | -0.32(-2.16%) |
Jul 02, 2003 | 14.40 | 15.44 | 14.46 | 14.83 | 718,030 | +0.43(+2.99%) |
Jul 01, 2003 | 14.60 | 14.69 | 13.76 | 14.40 | 964,500 | -0.23(-1.57%) |
Jun 30, 2003 | 15.50 | 15.54 | 14.60 | 14.63 | 2,110,500 | -0.75(-4.88%) |
Jun 27, 2003 | 15.67 | 15.99 | 15.26 | 15.38 | 716,423 | -0.19(-1.22%) |
Jun 26, 2003 | 15.20 | 15.77 | 14.78 | 15.57 | 771,700 | +0.35(+2.30%) |
Jun 25, 2003 | 14.67 | 15.50 | 14.63 | 15.22 | 579,700 | +0.75(+5.18%) |
Jun 24, 2003 | 14.40 | 15.02 | 14.06 | 14.47 | 669,700 | +0.08(+0.56%) |
Jun 23, 2003 | 14.90 | 15.07 | 14.36 | 14.39 | 713,600 | -0.63(-4.19%) |
Jun 20, 2003 | 15.18 | 15.33 | 14.82 | 15.02 | 514,100 | +0.40(+2.74%) |
Jun 19, 2003 | 15.55 | 15.92 | 14.20 | 14.62 | 1,048,000 | -0.91(-5.85%) |
Jun 18, 2003 | 16.22 | 16.22 | 15.28 | 15.53 | 669,000 | -0.68(-4.21%) |
Jun 17, 2003 | 16.47 | 16.67 | 16.00 | 16.21 | 1,273,100 | +0.01(+0.05%) |
Jun 16, 2003 | 15.26 | 16.30 | 15.23 | 16.20 | 938,800 | +0.72(+4.67%) |
Jun 13, 2003 | 15.90 | 16.19 | 15.35 | 15.48 | 518,000 | -0.46(-2.89%) |
Jun 12, 2003 | 16.40 | 16.75 | 15.54 | 15.94 | 873,400 | -0.46(-2.80%) |
Jun 11, 2003 | 15.70 | 16.45 | 15.51 | 16.40 | 746,100 | +0.91(+5.87%) |
Jun 10, 2003 | 15.17 | 15.63 | 14.85 | 15.49 | 1,024,700 | +0.43(+2.86%) |
Jun 09, 2003 | 15.60 | 15.85 | 14.90 | 15.06 | 684,400 | -0.83(-5.22%) |
Jun 06, 2003 | 16.65 | 18.75 | 15.84 | 15.89 | 1,907,600 | -0.38(-2.34%) |
Jun 05, 2003 | 15.09 | 16.27 | 14.88 | 16.27 | 1,259,600 | +1.27(+8.47%) |
Jun 04, 2003 | 13.99 | 15.00 | 13.95 | 15.00 | 564,300 | +1.09(+7.84%) |
Jun 03, 2003 | 14.50 | 14.66 | 13.88 | 13.91 | 995,100 | -0.62(-4.27%) |
Jun 02, 2003 | 14.89 | 15.34 | 14.50 | 14.53 | 1,055,700 | +0.03(+0.21%) |
May 30, 2003 | 14.08 | 14.85 | 14.08 | 14.50 | 708,600 | +0.47(+3.35%) |
May 29, 2003 | 14.14 | 14.42 | 13.70 | 14.03 | 935,800 | -0.06(-0.42%) |
May 28, 2003 | 14.76 | 14.85 | 13.93 | 14.09 | 527,700 | -0.37(-2.57%) |
May 27, 2003 | 13.80 | 14.73 | 13.70 | 14.46 | 1,323,800 | +0.76(+5.55%) |
May 23, 2003 | 13.37 | 13.80 | 13.35 | 13.70 | 385,200 | +0.34(+2.54%) |
May 22, 2003 | 13.15 | 13.59 | 13.03 | 13.36 | 819,500 | +0.32(+2.45%) |
May 21, 2003 | 12.86 | 13.75 | 12.70 | 13.04 | 841,700 | +0.04(+0.31%) |
May 20, 2003 | 13.05 | 13.18 | 12.66 | 13.00 | 435,400 | -0.06(-0.46%) |
May 19, 2003 | 13.51 | 14.25 | 12.95 | 13.06 | 864,600 | -0.44(-3.26%) |
May 16, 2003 | 14.09 | 14.44 | 13.49 | 13.50 | 530,400 | -0.48(-3.43%) |
May 15, 2003 | 13.20 | 14.38 | 13.16 | 13.98 | 986,600 | +0.83(+6.31%) |
May 14, 2003 | 12.75 | 13.15 | 12.65 | 13.15 | 355,500 | +0.51(+4.03%) |
May 13, 2003 | 12.50 | 12.85 | 12.46 | 12.64 | 513,000 | +0.04(+0.32%) |
May 12, 2003 | 12.15 | 12.71 | 12.05 | 12.60 | 484,900 | +0.47(+3.87%) |
May 09, 2003 | 12.11 | 12.27 | 12.00 | 12.13 | 430,654 | +0.00(+0.00%) |
May 08, 2003 | 12.25 | 12.26 | 11.92 | 12.13 | 610,600 | -0.21(-1.70%) |
May 07, 2003 | 13.20 | 13.20 | 12.25 | 12.34 | 644,800 | -0.76(-5.80%) |
May 06, 2003 | 13.14 | 13.38 | 13.00 | 13.10 | 631,400 | +0.08(+0.61%) |
May 05, 2003 | 12.77 | 13.19 | 12.48 | 13.02 | 777,200 | +0.27(+2.12%) |
May 02, 2003 | 12.25 | 12.88 | 12.24 | 12.75 | 529,500 | +0.34(+2.74%) |