Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2003 | 11.75 | 11.80 | 10.75 | 10.81 | 1,606,500 | -2.72(-20.10%) |
Jul 30, 2003 | 13.15 | 13.56 | 12.71 | 13.53 | 469,100 | +0.44(+3.36%) |
Jul 29, 2003 | 13.51 | 13.58 | 12.50 | 13.09 | 153,000 | -0.35(-2.60%) |
Jul 28, 2003 | 12.67 | 13.48 | 12.60 | 13.44 | 211,300 | +0.94(+7.52%) |
Jul 25, 2003 | 12.40 | 12.86 | 12.00 | 12.50 | 256,300 | +0.10(+0.81%) |
Jul 24, 2003 | 12.90 | 13.00 | 12.20 | 12.40 | 240,100 | -0.32(-2.52%) |
Jul 23, 2003 | 13.00 | 13.00 | 12.46 | 12.72 | 157,800 | -0.31(-2.38%) |
Jul 22, 2003 | 12.61 | 13.03 | 12.25 | 13.03 | 188,300 | +0.43(+3.41%) |
Jul 21, 2003 | 13.14 | 13.25 | 12.20 | 12.60 | 154,500 | -0.39(-3.00%) |
Jul 18, 2003 | 12.12 | 13.00 | 11.90 | 12.99 | 211,700 | +1.09(+9.16%) |
Jul 17, 2003 | 12.45 | 12.69 | 11.90 | 11.90 | 230,300 | -0.60(-4.80%) |
Jul 16, 2003 | 13.00 | 13.10 | 11.80 | 12.50 | 638,000 | -0.50(-3.85%) |
Jul 15, 2003 | 14.55 | 14.55 | 12.75 | 13.00 | 642,800 | -1.53(-10.53%) |
Jul 14, 2003 | 13.58 | 14.90 | 13.45 | 14.53 | 350,300 | +1.11(+8.27%) |
Jul 11, 2003 | 13.88 | 13.92 | 13.20 | 13.42 | 98,980 | -0.13(-0.96%) |
Jul 10, 2003 | 14.20 | 14.20 | 13.30 | 13.55 | 192,200 | -0.56(-3.97%) |
Jul 09, 2003 | 14.64 | 14.64 | 14.00 | 14.11 | 278,900 | -0.48(-3.29%) |
Jul 08, 2003 | 14.13 | 14.60 | 14.00 | 14.59 | 305,100 | +0.39(+2.75%) |
Jul 07, 2003 | 13.55 | 14.25 | 13.50 | 14.20 | 283,400 | +0.93(+7.01%) |
Jul 03, 2003 | 13.31 | 13.31 | 12.77 | 13.27 | 50,400 | -0.28(-2.07%) |
Jul 02, 2003 | 13.75 | 13.77 | 12.50 | 13.55 | 442,600 | -0.16(-1.17%) |
Jul 01, 2003 | 14.62 | 14.69 | 13.16 | 13.71 | 322,500 | -0.85(-5.84%) |
Jun 30, 2003 | 14.59 | 14.80 | 14.19 | 14.56 | 493,000 | +0.16(+1.11%) |
Jun 27, 2003 | 14.59 | 15.00 | 14.07 | 14.40 | 134,800 | -0.29(-1.97%) |
Jun 26, 2003 | 14.05 | 15.00 | 13.69 | 14.69 | 190,800 | +0.49(+3.45%) |
Jun 25, 2003 | 13.86 | 14.59 | 13.86 | 14.20 | 452,900 | +0.24(+1.72%) |
Jun 24, 2003 | 13.56 | 13.99 | 13.56 | 13.96 | 78,700 | +0.27(+1.97%) |
Jun 23, 2003 | 13.60 | 14.20 | 13.50 | 13.69 | 127,200 | +0.19(+1.41%) |
Jun 20, 2003 | 13.80 | 13.99 | 13.50 | 13.50 | 70,700 | -0.14(-1.02%) |
Jun 19, 2003 | 14.24 | 14.45 | 13.59 | 13.64 | 135,400 | -0.56(-3.95%) |
Jun 18, 2003 | 13.80 | 14.34 | 13.64 | 14.20 | 234,400 | +0.53(+3.88%) |
Jun 17, 2003 | 13.56 | 14.15 | 13.42 | 13.67 | 84,600 | +0.03(+0.22%) |
Jun 16, 2003 | 13.71 | 14.00 | 13.35 | 13.64 | 159,400 | -0.38(-2.71%) |
Jun 13, 2003 | 14.56 | 14.56 | 13.89 | 14.02 | 125,800 | -0.46(-3.18%) |
Jun 12, 2003 | 14.12 | 14.79 | 13.41 | 14.48 | 249,700 | +0.58(+4.17%) |
Jun 11, 2003 | 12.20 | 13.99 | 12.01 | 13.90 | 507,400 | +1.75(+14.40%) |
Jun 10, 2003 | 12.00 | 12.62 | 11.87 | 12.15 | 104,300 | +0.21(+1.76%) |
Jun 09, 2003 | 12.39 | 12.39 | 11.35 | 11.94 | 190,500 | -0.23(-1.89%) |
Jun 06, 2003 | 12.81 | 13.38 | 12.17 | 12.17 | 149,000 | -0.73(-5.66%) |
Jun 05, 2003 | 12.50 | 13.15 | 12.31 | 12.90 | 85,900 | +0.20(+1.57%) |
Jun 04, 2003 | 11.75 | 13.00 | 11.08 | 12.70 | 284,200 | +1.03(+8.83%) |
Jun 03, 2003 | 12.55 | 12.65 | 11.57 | 11.67 | 549,100 | -1.08(-8.47%) |
Jun 02, 2003 | 13.55 | 13.64 | 12.75 | 12.75 | 216,800 | -0.70(-5.20%) |
May 30, 2003 | 13.70 | 13.89 | 13.26 | 13.45 | 246,100 | -0.24(-1.75%) |
May 29, 2003 | 14.00 | 14.28 | 13.69 | 13.69 | 235,600 | -0.37(-2.63%) |
May 28, 2003 | 14.50 | 14.89 | 13.75 | 14.06 | 164,300 | -0.41(-2.83%) |
May 27, 2003 | 14.80 | 15.00 | 14.18 | 14.47 | 251,500 | -0.14(-0.96%) |
May 23, 2003 | 14.23 | 14.83 | 13.87 | 14.61 | 155,900 | +0.47(+3.32%) |
May 22, 2003 | 13.26 | 14.25 | 13.05 | 14.14 | 372,900 | +0.70(+5.21%) |
May 21, 2003 | 13.20 | 13.44 | 12.25 | 13.44 | 232,900 | +0.21(+1.59%) |
May 20, 2003 | 13.01 | 14.33 | 12.94 | 13.23 | 287,700 | -0.17(-1.27%) |
May 19, 2003 | 13.71 | 14.00 | 12.59 | 13.40 | 307,600 | -0.48(-3.46%) |
May 16, 2003 | 13.90 | 14.18 | 13.05 | 13.88 | 258,000 | -0.02(-0.14%) |
May 15, 2003 | 13.40 | 14.09 | 13.20 | 13.90 | 221,300 | +0.69(+5.22%) |
May 14, 2003 | 12.60 | 13.49 | 12.46 | 13.21 | 191,200 | +0.61(+4.84%) |
May 13, 2003 | 12.15 | 12.75 | 12.00 | 12.60 | 171,700 | +0.47(+3.87%) |
May 12, 2003 | 11.80 | 12.40 | 11.55 | 12.13 | 253,900 | +0.58(+5.02%) |
May 09, 2003 | 11.14 | 12.00 | 11.05 | 11.55 | 385,300 | +0.46(+4.15%) |
May 08, 2003 | 10.97 | 11.23 | 10.85 | 11.09 | 211,500 | +0.04(+0.37%) |
May 07, 2003 | 11.74 | 11.74 | 11.00 | 11.05 | 301,800 | -0.69(-5.89%) |
May 06, 2003 | 10.61 | 12.24 | 10.55 | 11.74 | 452,400 | +1.11(+10.44%) |
May 05, 2003 | 10.24 | 10.68 | 10.16 | 10.63 | 263,300 | +0.76(+7.70%) |
May 02, 2003 | 8.800 | 10.15 | 8.750 | 9.870 | 729,400 | +1.16(+13.32%) |