Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2003 | 14.98 | 15.55 | 14.96 | 15.40 | 255,400 | +0.58(+3.91%) |
Jul 30, 2003 | 15.00 | 15.00 | 14.65 | 14.82 | 165,600 | -0.27(-1.79%) |
Jul 29, 2003 | 15.14 | 15.27 | 14.38 | 15.09 | 216,800 | -0.01(-0.07%) |
Jul 28, 2003 | 14.54 | 15.55 | 14.29 | 15.10 | 441,000 | +0.35(+2.37%) |
Jul 25, 2003 | 14.84 | 15.21 | 14.28 | 14.75 | 207,700 | -0.16(-1.07%) |
Jul 24, 2003 | 15.09 | 15.41 | 14.75 | 14.91 | 341,200 | -0.12(-0.80%) |
Jul 23, 2003 | 14.57 | 15.04 | 14.42 | 15.03 | 170,200 | +0.50(+3.44%) |
Jul 22, 2003 | 14.50 | 14.63 | 14.21 | 14.53 | 379,900 | +0.03(+0.23%) |
Jul 21, 2003 | 15.10 | 15.17 | 14.45 | 14.50 | 530,800 | -0.60(-4.00%) |
Jul 18, 2003 | 15.33 | 15.61 | 14.83 | 15.10 | 351,700 | -0.25(-1.63%) |
Jul 17, 2003 | 16.10 | 16.25 | 15.00 | 15.35 | 413,500 | -0.80(-4.95%) |
Jul 16, 2003 | 16.32 | 16.34 | 15.96 | 16.15 | 330,100 | -0.10(-0.62%) |
Jul 15, 2003 | 16.55 | 16.61 | 16.19 | 16.25 | 224,600 | -0.17(-1.04%) |
Jul 14, 2003 | 16.64 | 16.95 | 16.38 | 16.42 | 322,000 | -0.18(-1.08%) |
Jul 11, 2003 | 16.23 | 16.70 | 16.20 | 16.60 | 243,800 | +0.34(+2.09%) |
Jul 10, 2003 | 16.45 | 16.60 | 16.08 | 16.26 | 199,100 | -0.30(-1.81%) |
Jul 09, 2003 | 16.45 | 16.75 | 16.24 | 16.56 | 609,700 | +0.14(+0.85%) |
Jul 08, 2003 | 16.40 | 16.65 | 16.22 | 16.42 | 518,300 | +0.07(+0.43%) |
Jul 07, 2003 | 16.40 | 16.59 | 16.28 | 16.35 | 390,700 | +0.40(+2.51%) |
Jul 03, 2003 | 15.73 | 16.18 | 15.73 | 15.95 | 244,500 | +0.30(+1.92%) |
Jul 02, 2003 | 15.64 | 16.10 | 15.34 | 15.65 | 619,420 | +0.01(+0.06%) |
Jul 01, 2003 | 16.08 | 16.14 | 15.27 | 15.64 | 585,800 | -0.12(-0.76%) |
Jun 30, 2003 | 16.37 | 16.65 | 15.71 | 15.76 | 611,600 | -0.66(-4.02%) |
Jun 27, 2003 | 16.10 | 16.75 | 15.77 | 16.42 | 1,197,300 | +0.72(+4.59%) |
Jun 26, 2003 | 16.08 | 16.20 | 15.58 | 15.70 | 650,500 | -0.24(-1.51%) |
Jun 25, 2003 | 16.46 | 16.73 | 15.80 | 15.94 | 837,400 | -0.27(-1.67%) |
Jun 24, 2003 | 15.16 | 16.39 | 14.98 | 16.21 | 986,600 | +1.00(+6.57%) |
Jun 23, 2003 | 15.51 | 15.79 | 14.50 | 15.21 | 1,026,000 | -0.43(-2.75%) |
Jun 20, 2003 | 15.35 | 15.95 | 15.14 | 15.64 | 997,100 | +0.16(+1.03%) |
Jun 19, 2003 | 17.04 | 17.15 | 15.25 | 15.48 | 1,873,300 | -1.49(-8.78%) |
Jun 18, 2003 | 17.87 | 17.95 | 16.75 | 16.97 | 1,259,800 | -0.87(-4.88%) |
Jun 17, 2003 | 18.34 | 18.40 | 17.65 | 17.84 | 586,100 | -0.30(-1.65%) |
Jun 16, 2003 | 17.76 | 18.58 | 17.75 | 18.14 | 1,182,700 | +0.35(+1.97%) |
Jun 13, 2003 | 18.73 | 18.78 | 17.62 | 17.79 | 1,071,800 | -0.74(-3.99%) |
Jun 12, 2003 | 17.60 | 18.74 | 17.53 | 18.53 | 1,707,200 | +0.93(+5.28%) |
Jun 11, 2003 | 17.10 | 17.85 | 16.62 | 17.60 | 2,041,400 | +0.60(+3.53%) |
Jun 10, 2003 | 17.10 | 17.15 | 16.03 | 17.00 | 3,197,700 | +1.04(+6.52%) |
Jun 09, 2003 | 16.99 | 17.19 | 15.43 | 15.96 | 2,725,200 | +0.10(+0.63%) |
Jun 06, 2003 | 16.10 | 16.85 | 15.52 | 15.86 | 2,024,800 | +0.34(+2.19%) |
Jun 05, 2003 | 14.57 | 15.56 | 14.32 | 15.52 | 1,707,200 | +0.91(+6.23%) |
Jun 04, 2003 | 13.74 | 14.65 | 13.14 | 14.61 | 1,670,600 | +0.86(+6.25%) |
Jun 03, 2003 | 14.69 | 14.74 | 13.66 | 13.75 | 2,486,100 | -1.15(-7.72%) |
Jun 02, 2003 | 14.96 | 15.50 | 14.55 | 14.90 | 2,619,600 | +1.16(+8.44%) |
May 30, 2003 | 13.49 | 14.00 | 13.38 | 13.74 | 1,251,600 | +0.66(+5.05%) |
May 29, 2003 | 13.42 | 13.85 | 12.67 | 13.08 | 1,485,000 | -0.30(-2.24%) |
May 28, 2003 | 13.78 | 14.30 | 12.73 | 13.38 | 2,222,800 | -0.24(-1.76%) |
May 27, 2003 | 11.25 | 13.89 | 11.20 | 13.62 | 3,613,700 | +2.40(+21.39%) |
May 23, 2003 | 10.63 | 11.24 | 10.52 | 11.22 | 1,343,300 | +0.71(+6.76%) |
May 22, 2003 | 10.29 | 10.83 | 10.00 | 10.51 | 1,780,600 | +0.30(+2.94%) |
May 21, 2003 | 9.870 | 10.25 | 9.500 | 10.21 | 1,500,200 | +0.22(+2.20%) |
May 20, 2003 | 10.90 | 10.90 | 9.560 | 9.990 | 6,933,500 | +0.00(+0.00%) |
May 19, 2003 | 9.000 | 10.00 | 8.400 | 9.990 | 7,257,300 | +2.93(+41.50%) |
May 16, 2003 | 7.250 | 7.260 | 7.050 | 7.060 | 629,800 | -0.19(-2.62%) |
May 15, 2003 | 7.300 | 7.300 | 7.050 | 7.250 | 957,200 | +0.08(+1.12%) |
May 14, 2003 | 6.780 | 7.220 | 6.700 | 7.170 | 782,400 | +0.51(+7.66%) |
May 13, 2003 | 6.580 | 6.760 | 6.550 | 6.660 | 550,300 | +0.08(+1.22%) |
May 12, 2003 | 6.300 | 6.650 | 6.300 | 6.580 | 458,100 | +0.01(+0.15%) |
May 09, 2003 | 6.600 | 6.670 | 6.300 | 6.570 | 588,400 | +0.03(+0.46%) |
May 08, 2003 | 6.600 | 6.650 | 6.490 | 6.540 | 342,100 | -0.08(-1.21%) |
May 07, 2003 | 6.850 | 6.900 | 6.550 | 6.620 | 673,900 | -0.18(-2.65%) |
May 06, 2003 | 6.490 | 6.840 | 6.420 | 6.800 | 1,003,100 | +0.27(+4.13%) |
May 05, 2003 | 6.500 | 6.680 | 6.450 | 6.530 | 539,400 | -0.03(-0.46%) |
May 02, 2003 | 6.400 | 6.770 | 6.330 | 6.560 | 723,600 | +0.23(+3.62%) |