Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2003 | 14.35 | 15.42 | 14.35 | 15.29 | 177,700 | +1.34(+9.61%) |
Jul 30, 2003 | 14.80 | 14.80 | 13.95 | 13.95 | 43,400 | -0.85(-5.74%) |
Jul 29, 2003 | 15.08 | 15.08 | 14.75 | 14.80 | 67,500 | -0.28(-1.86%) |
Jul 28, 2003 | 14.90 | 15.30 | 14.90 | 15.08 | 44,400 | +0.23(+1.55%) |
Jul 25, 2003 | 14.74 | 14.98 | 14.70 | 14.85 | 97,900 | +0.10(+0.68%) |
Jul 24, 2003 | 14.60 | 14.95 | 14.60 | 14.75 | 62,900 | +0.15(+1.03%) |
Jul 23, 2003 | 14.59 | 14.66 | 14.46 | 14.60 | 110,300 | -0.09(-0.61%) |
Jul 22, 2003 | 14.51 | 14.71 | 14.51 | 14.69 | 42,900 | +0.28(+1.94%) |
Jul 21, 2003 | 14.50 | 14.81 | 14.41 | 14.41 | 86,000 | -0.11(-0.76%) |
Jul 18, 2003 | 14.60 | 14.73 | 14.40 | 14.52 | 25,100 | -0.03(-0.21%) |
Jul 17, 2003 | 14.85 | 15.00 | 14.55 | 14.55 | 28,700 | -0.35(-2.35%) |
Jul 16, 2003 | 14.98 | 15.00 | 14.75 | 14.90 | 28,700 | +0.00(+0.00%) |
Jul 15, 2003 | 14.92 | 14.95 | 14.81 | 14.90 | 7,800 | +0.06(+0.40%) |
Jul 14, 2003 | 14.60 | 15.00 | 14.54 | 14.84 | 43,600 | +0.34(+2.34%) |
Jul 11, 2003 | 14.05 | 14.62 | 14.05 | 14.50 | 27,000 | +0.39(+2.76%) |
Jul 10, 2003 | 14.00 | 14.30 | 13.70 | 14.11 | 32,800 | +0.11(+0.79%) |
Jul 09, 2003 | 13.82 | 14.00 | 13.50 | 14.00 | 60,600 | +0.18(+1.30%) |
Jul 08, 2003 | 13.40 | 13.82 | 13.31 | 13.82 | 36,400 | +0.42(+3.13%) |
Jul 07, 2003 | 13.10 | 13.40 | 13.05 | 13.40 | 30,800 | +0.31(+2.37%) |
Jul 03, 2003 | 13.30 | 13.30 | 13.00 | 13.09 | 13,500 | -0.26(-1.95%) |
Jul 02, 2003 | 13.40 | 13.47 | 12.70 | 13.35 | 40,200 | -0.10(-0.74%) |
Jul 01, 2003 | 13.48 | 13.55 | 13.31 | 13.45 | 43,500 | -0.03(-0.22%) |
Jun 30, 2003 | 13.50 | 13.60 | 13.40 | 13.48 | 112,600 | +0.03(+0.22%) |
Jun 27, 2003 | 13.65 | 13.89 | 13.40 | 13.45 | 14,200 | -0.25(-1.82%) |
Jun 26, 2003 | 13.10 | 13.81 | 13.10 | 13.70 | 33,200 | +0.50(+3.79%) |
Jun 25, 2003 | 13.30 | 13.50 | 13.16 | 13.20 | 19,000 | -0.10(-0.75%) |
Jun 24, 2003 | 12.75 | 13.76 | 12.55 | 13.30 | 58,700 | +0.50(+3.91%) |
Jun 23, 2003 | 12.68 | 12.92 | 12.50 | 12.80 | 26,700 | +0.15(+1.19%) |
Jun 20, 2003 | 12.70 | 12.95 | 12.65 | 12.65 | 78,900 | +0.05(+0.40%) |
Jun 19, 2003 | 12.60 | 12.60 | 12.11 | 12.60 | 49,400 | -0.10(-0.79%) |
Jun 18, 2003 | 12.97 | 12.97 | 12.51 | 12.70 | 25,000 | -0.27(-2.08%) |
Jun 17, 2003 | 12.93 | 13.13 | 12.85 | 12.97 | 27,600 | +0.07(+0.54%) |
Jun 16, 2003 | 12.55 | 12.93 | 12.16 | 12.90 | 92,300 | +0.44(+3.53%) |
Jun 13, 2003 | 12.92 | 13.01 | 12.46 | 12.46 | 28,300 | -0.54(-4.15%) |
Jun 12, 2003 | 12.83 | 13.00 | 12.70 | 13.00 | 19,300 | +0.27(+2.12%) |
Jun 11, 2003 | 12.63 | 12.79 | 12.39 | 12.73 | 23,000 | +0.13(+1.03%) |
Jun 10, 2003 | 12.40 | 12.78 | 12.20 | 12.60 | 37,400 | +0.11(+0.88%) |
Jun 09, 2003 | 12.55 | 12.55 | 12.41 | 12.49 | 13,900 | -0.16(-1.26%) |
Jun 06, 2003 | 12.68 | 12.76 | 12.50 | 12.65 | 27,100 | -0.11(-0.86%) |
Jun 05, 2003 | 12.16 | 12.85 | 11.80 | 12.76 | 50,400 | +0.61(+5.02%) |
Jun 04, 2003 | 12.08 | 12.25 | 11.97 | 12.15 | 23,500 | +0.07(+0.58%) |
Jun 03, 2003 | 12.22 | 12.23 | 12.04 | 12.08 | 12,700 | -0.15(-1.23%) |
Jun 02, 2003 | 11.90 | 12.23 | 11.84 | 12.23 | 35,600 | +0.26(+2.17%) |
May 30, 2003 | 11.05 | 11.98 | 11.05 | 11.97 | 31,800 | +0.82(+7.35%) |
May 29, 2003 | 11.98 | 12.00 | 11.10 | 11.15 | 39,700 | -0.82(-6.85%) |
May 28, 2003 | 11.92 | 12.05 | 11.74 | 11.97 | 27,900 | -0.03(-0.25%) |
May 27, 2003 | 11.25 | 12.00 | 11.25 | 12.00 | 152,800 | +0.66(+5.82%) |
May 23, 2003 | 10.75 | 11.40 | 10.75 | 11.34 | 26,700 | +0.59(+5.49%) |
May 22, 2003 | 10.40 | 10.75 | 10.40 | 10.75 | 37,700 | +0.34(+3.27%) |
May 21, 2003 | 10.50 | 10.50 | 10.40 | 10.41 | 26,200 | -0.05(-0.48%) |
May 20, 2003 | 10.49 | 10.49 | 10.41 | 10.46 | 38,800 | +0.01(+0.10%) |
May 19, 2003 | 10.70 | 10.80 | 10.40 | 10.45 | 59,200 | -0.15(-1.42%) |
May 16, 2003 | 10.85 | 11.05 | 10.18 | 10.60 | 57,700 | -0.33(-3.02%) |
May 15, 2003 | 11.28 | 11.28 | 10.92 | 10.93 | 74,200 | -0.35(-3.10%) |
May 14, 2003 | 10.85 | 11.35 | 10.75 | 11.28 | 151,500 | +0.49(+4.54%) |
May 13, 2003 | 10.45 | 10.90 | 10.35 | 10.79 | 39,800 | +0.29(+2.76%) |
May 12, 2003 | 10.32 | 10.50 | 10.29 | 10.50 | 39,600 | +0.17(+1.65%) |
May 09, 2003 | 9.980 | 10.43 | 9.980 | 10.33 | 56,900 | +0.36(+3.61%) |
May 08, 2003 | 9.900 | 10.03 | 9.890 | 9.970 | 36,500 | +0.10(+1.01%) |
May 07, 2003 | 9.830 | 9.910 | 9.810 | 9.870 | 7,900 | +0.04(+0.41%) |
May 06, 2003 | 9.750 | 9.870 | 9.680 | 9.830 | 35,800 | +0.18(+1.87%) |
May 05, 2003 | 9.580 | 9.750 | 9.510 | 9.650 | 64,000 | +0.13(+1.37%) |
May 02, 2003 | 9.400 | 9.650 | 9.400 | 9.520 | 25,700 | +0.11(+1.17%) |