Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2003 | 14.80 | 15.04 | 14.72 | 14.90 | 16,100 | -0.15(-1.00%) |
Jul 30, 2003 | 15.38 | 15.74 | 14.60 | 15.05 | 38,000 | -0.17(-1.12%) |
Jul 29, 2003 | 15.20 | 15.25 | 14.90 | 15.22 | 37,700 | +0.22(+1.47%) |
Jul 28, 2003 | 15.12 | 15.15 | 14.45 | 15.00 | 77,500 | -0.02(-0.13%) |
Jul 25, 2003 | 14.96 | 15.15 | 14.90 | 15.02 | 20,100 | +0.12(+0.81%) |
Jul 24, 2003 | 15.16 | 15.16 | 14.70 | 14.90 | 23,500 | -0.15(-1.00%) |
Jul 23, 2003 | 15.10 | 15.30 | 14.74 | 15.05 | 53,600 | -0.10(-0.66%) |
Jul 22, 2003 | 15.23 | 15.25 | 14.85 | 15.15 | 39,300 | +0.02(+0.13%) |
Jul 21, 2003 | 15.28 | 15.29 | 14.61 | 15.13 | 25,400 | -0.25(-1.63%) |
Jul 18, 2003 | 15.40 | 15.40 | 15.10 | 15.38 | 11,000 | +0.03(+0.20%) |
Jul 17, 2003 | 15.37 | 15.44 | 15.30 | 15.35 | 17,100 | -0.02(-0.13%) |
Jul 16, 2003 | 15.45 | 15.50 | 15.25 | 15.37 | 20,500 | -0.02(-0.13%) |
Jul 15, 2003 | 15.40 | 15.50 | 15.17 | 15.39 | 32,800 | -0.01(-0.06%) |
Jul 14, 2003 | 14.90 | 15.40 | 14.80 | 15.40 | 32,600 | +0.60(+4.05%) |
Jul 11, 2003 | 14.84 | 14.90 | 14.53 | 14.80 | 31,200 | +0.06(+0.41%) |
Jul 10, 2003 | 14.70 | 14.88 | 14.55 | 14.74 | 36,300 | +0.14(+0.96%) |
Jul 09, 2003 | 14.24 | 14.75 | 14.15 | 14.60 | 53,000 | +0.46(+3.25%) |
Jul 08, 2003 | 14.00 | 14.70 | 13.96 | 14.14 | 37,800 | -0.26(-1.81%) |
Jul 07, 2003 | 13.69 | 14.40 | 13.55 | 14.40 | 54,000 | +0.80(+5.88%) |
Jul 03, 2003 | 13.60 | 13.80 | 13.55 | 13.60 | 10,100 | +0.01(+0.07%) |
Jul 02, 2003 | 13.62 | 13.75 | 13.45 | 13.59 | 33,000 | +0.07(+0.52%) |
Jul 01, 2003 | 13.55 | 13.81 | 13.46 | 13.52 | 26,300 | -0.13(-0.95%) |
Jun 30, 2003 | 13.59 | 13.65 | 13.39 | 13.65 | 72,700 | +0.07(+0.52%) |
Jun 27, 2003 | 13.60 | 13.60 | 13.50 | 13.58 | 20,300 | -0.02(-0.15%) |
Jun 26, 2003 | 13.32 | 13.60 | 13.25 | 13.60 | 12,200 | +0.25(+1.87%) |
Jun 25, 2003 | 13.50 | 13.54 | 13.35 | 13.35 | 11,400 | -0.08(-0.60%) |
Jun 24, 2003 | 13.70 | 13.70 | 13.30 | 13.43 | 12,900 | -0.17(-1.25%) |
Jun 23, 2003 | 13.79 | 13.93 | 12.95 | 13.60 | 37,000 | -0.09(-0.66%) |
Jun 20, 2003 | 13.40 | 13.70 | 13.40 | 13.69 | 42,700 | +0.29(+2.16%) |
Jun 19, 2003 | 13.69 | 13.71 | 13.30 | 13.40 | 50,000 | -0.29(-2.12%) |
Jun 18, 2003 | 13.88 | 13.92 | 13.45 | 13.69 | 55,800 | -0.09(-0.65%) |
Jun 17, 2003 | 13.10 | 14.07 | 13.05 | 13.78 | 98,200 | +0.78(+6.00%) |
Jun 16, 2003 | 12.65 | 13.00 | 12.64 | 13.00 | 40,900 | +0.45(+3.59%) |
Jun 13, 2003 | 12.65 | 12.75 | 12.31 | 12.55 | 25,400 | +0.10(+0.80%) |
Jun 12, 2003 | 12.30 | 12.45 | 12.19 | 12.45 | 32,600 | +0.25(+2.05%) |
Jun 11, 2003 | 12.07 | 12.25 | 12.01 | 12.20 | 21,100 | +0.23(+1.92%) |
Jun 10, 2003 | 11.95 | 12.00 | 11.88 | 11.97 | 18,700 | +0.07(+0.59%) |
Jun 09, 2003 | 11.80 | 11.92 | 11.70 | 11.90 | 15,200 | +0.20(+1.71%) |
Jun 06, 2003 | 11.90 | 11.99 | 11.70 | 11.70 | 14,300 | -0.10(-0.85%) |
Jun 05, 2003 | 11.90 | 11.98 | 11.77 | 11.80 | 21,600 | -0.09(-0.76%) |
Jun 04, 2003 | 11.89 | 12.00 | 11.79 | 11.89 | 15,200 | +0.05(+0.42%) |
Jun 03, 2003 | 11.83 | 11.91 | 11.73 | 11.84 | 31,000 | +0.11(+0.94%) |
Jun 02, 2003 | 11.90 | 11.90 | 11.70 | 11.73 | 8,100 | -0.05(-0.42%) |
May 30, 2003 | 11.30 | 11.78 | 11.30 | 11.78 | 15,600 | +0.55(+4.90%) |
May 29, 2003 | 11.00 | 11.35 | 11.00 | 11.23 | 16,200 | +0.15(+1.35%) |
May 28, 2003 | 12.05 | 12.20 | 10.87 | 11.08 | 380,100 | -0.95(-7.90%) |
May 27, 2003 | 11.90 | 12.10 | 11.90 | 12.03 | 8,100 | +0.18(+1.52%) |
May 23, 2003 | 11.95 | 11.95 | 11.81 | 11.85 | 6,600 | +0.03(+0.25%) |
May 22, 2003 | 11.70 | 11.99 | 11.66 | 11.82 | 4,200 | +0.07(+0.60%) |
May 21, 2003 | 11.75 | 11.99 | 11.75 | 11.75 | 7,600 | -0.01(-0.09%) |
May 20, 2003 | 11.85 | 11.85 | 11.75 | 11.76 | 2,900 | +0.01(+0.09%) |
May 19, 2003 | 11.75 | 11.90 | 11.75 | 11.75 | 5,900 | +0.05(+0.43%) |
May 16, 2003 | 11.85 | 11.90 | 11.70 | 11.70 | 6,700 | -0.25(-2.09%) |
May 15, 2003 | 11.72 | 11.99 | 11.70 | 11.95 | 6,700 | +0.33(+2.84%) |
May 14, 2003 | 11.73 | 11.81 | 11.47 | 11.62 | 8,100 | -0.01(-0.09%) |
May 13, 2003 | 12.37 | 12.37 | 11.36 | 11.63 | 34,400 | -0.64(-5.22%) |
May 12, 2003 | 12.30 | 12.50 | 12.26 | 12.27 | 5,700 | -0.13(-1.05%) |
May 09, 2003 | 12.62 | 12.62 | 12.12 | 12.40 | 11,500 | -0.12(-0.96%) |
May 08, 2003 | 11.85 | 12.65 | 11.85 | 12.52 | 17,900 | +0.57(+4.77%) |
May 07, 2003 | 11.67 | 12.00 | 11.63 | 11.95 | 11,400 | +0.28(+2.40%) |
May 06, 2003 | 11.40 | 11.67 | 11.40 | 11.67 | 9,300 | +0.22(+1.92%) |
May 05, 2003 | 11.30 | 11.45 | 10.83 | 11.45 | 32,600 | +0.25(+2.23%) |
May 02, 2003 | 10.88 | 11.42 | 10.88 | 11.20 | 12,100 | +0.42(+3.90%) |