Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2003 | 15.30 | 15.35 | 14.95 | 15.18 | 130,500 | -0.05(-0.33%) |
Jul 30, 2003 | 14.95 | 15.26 | 14.75 | 15.23 | 96,500 | +0.24(+1.60%) |
Jul 29, 2003 | 15.27 | 15.35 | 14.89 | 14.99 | 91,300 | -0.13(-0.86%) |
Jul 28, 2003 | 15.10 | 15.34 | 15.10 | 15.12 | 131,800 | +0.10(+0.67%) |
Jul 25, 2003 | 14.60 | 15.09 | 14.60 | 15.02 | 128,500 | +0.52(+3.59%) |
Jul 24, 2003 | 14.88 | 15.09 | 14.50 | 14.50 | 101,200 | -0.05(-0.34%) |
Jul 23, 2003 | 14.45 | 14.66 | 14.45 | 14.55 | 94,000 | +0.05(+0.34%) |
Jul 22, 2003 | 14.37 | 14.55 | 14.37 | 14.50 | 169,100 | +0.15(+1.05%) |
Jul 21, 2003 | 14.50 | 14.52 | 14.35 | 14.35 | 162,800 | -0.15(-1.03%) |
Jul 18, 2003 | 14.35 | 14.67 | 14.35 | 14.50 | 175,100 | +0.15(+1.05%) |
Jul 17, 2003 | 14.55 | 14.66 | 14.33 | 14.35 | 194,300 | -0.30(-2.05%) |
Jul 16, 2003 | 14.45 | 14.81 | 14.45 | 14.65 | 66,000 | +0.26(+1.81%) |
Jul 15, 2003 | 14.48 | 14.48 | 14.35 | 14.39 | 135,800 | -0.13(-0.90%) |
Jul 14, 2003 | 14.50 | 14.64 | 14.49 | 14.52 | 107,300 | -0.08(-0.55%) |
Jul 11, 2003 | 14.28 | 14.70 | 14.28 | 14.60 | 144,600 | +0.10(+0.69%) |
Jul 10, 2003 | 14.40 | 14.60 | 14.27 | 14.50 | 88,900 | +0.00(+0.00%) |
Jul 09, 2003 | 14.25 | 14.50 | 14.03 | 14.50 | 174,500 | +0.25(+1.75%) |
Jul 08, 2003 | 14.34 | 14.60 | 14.20 | 14.25 | 97,100 | -0.19(-1.32%) |
Jul 07, 2003 | 14.33 | 14.60 | 14.14 | 14.44 | 171,000 | +0.21(+1.48%) |
Jul 03, 2003 | 13.80 | 14.32 | 13.80 | 14.23 | 82,400 | -0.20(-1.39%) |
Jul 02, 2003 | 13.48 | 14.43 | 13.48 | 14.43 | 224,800 | +1.05(+7.85%) |
Jul 01, 2003 | 13.11 | 13.76 | 13.07 | 13.38 | 181,900 | +0.28(+2.14%) |
Jun 30, 2003 | 13.79 | 13.85 | 13.10 | 13.10 | 267,500 | -0.59(-4.31%) |
Jun 27, 2003 | 13.53 | 13.85 | 13.45 | 13.69 | 51,500 | -0.08(-0.58%) |
Jun 26, 2003 | 13.71 | 13.85 | 13.54 | 13.77 | 70,300 | +0.16(+1.18%) |
Jun 25, 2003 | 13.65 | 14.00 | 13.44 | 13.61 | 132,900 | -0.17(-1.23%) |
Jun 24, 2003 | 13.89 | 14.04 | 13.74 | 13.78 | 58,800 | -0.11(-0.79%) |
Jun 23, 2003 | 14.19 | 14.19 | 13.80 | 13.89 | 61,100 | -0.20(-1.42%) |
Jun 20, 2003 | 14.40 | 14.45 | 14.00 | 14.09 | 65,900 | -0.22(-1.54%) |
Jun 19, 2003 | 14.45 | 14.60 | 14.30 | 14.31 | 70,800 | -0.09(-0.62%) |
Jun 18, 2003 | 14.30 | 14.55 | 14.21 | 14.40 | 50,900 | +0.20(+1.41%) |
Jun 17, 2003 | 14.50 | 14.50 | 14.15 | 14.20 | 97,800 | -0.39(-2.67%) |
Jun 16, 2003 | 14.15 | 14.60 | 14.15 | 14.59 | 86,900 | +0.75(+5.42%) |
Jun 13, 2003 | 14.30 | 14.60 | 13.82 | 13.84 | 84,900 | -0.33(-2.33%) |
Jun 12, 2003 | 14.82 | 14.85 | 14.17 | 14.17 | 123,700 | -0.55(-3.74%) |
Jun 11, 2003 | 14.65 | 14.74 | 14.20 | 14.72 | 110,900 | -0.03(-0.20%) |
Jun 10, 2003 | 14.46 | 14.75 | 14.22 | 14.75 | 61,500 | +0.39(+2.72%) |
Jun 09, 2003 | 14.80 | 14.80 | 14.35 | 14.36 | 55,600 | -0.54(-3.62%) |
Jun 06, 2003 | 15.08 | 15.20 | 14.90 | 14.90 | 122,300 | -0.10(-0.67%) |
Jun 05, 2003 | 14.75 | 15.05 | 14.66 | 15.00 | 74,300 | +0.24(+1.63%) |
Jun 04, 2003 | 14.60 | 14.90 | 14.60 | 14.76 | 58,500 | +0.11(+0.75%) |
Jun 03, 2003 | 14.81 | 14.87 | 14.37 | 14.65 | 57,700 | -0.16(-1.08%) |
Jun 02, 2003 | 14.94 | 15.05 | 14.67 | 14.81 | 51,100 | -0.23(-1.53%) |
May 30, 2003 | 14.90 | 15.05 | 14.85 | 15.04 | 89,900 | +0.17(+1.14%) |
May 29, 2003 | 14.55 | 14.99 | 14.55 | 14.87 | 88,700 | +0.14(+0.95%) |
May 28, 2003 | 14.34 | 14.73 | 14.34 | 14.73 | 91,800 | +0.35(+2.43%) |
May 27, 2003 | 14.08 | 14.38 | 13.99 | 14.38 | 69,800 | +0.27(+1.91%) |
May 23, 2003 | 13.73 | 14.25 | 13.60 | 14.11 | 53,700 | +0.38(+2.77%) |
May 22, 2003 | 13.90 | 13.90 | 13.60 | 13.73 | 120,400 | -0.13(-0.94%) |
May 21, 2003 | 13.90 | 13.90 | 13.70 | 13.86 | 76,800 | -0.04(-0.29%) |
May 20, 2003 | 13.88 | 14.00 | 13.57 | 13.90 | 56,600 | +0.05(+0.36%) |
May 19, 2003 | 14.00 | 14.22 | 13.80 | 13.85 | 90,500 | -0.05(-0.36%) |
May 16, 2003 | 14.85 | 14.85 | 13.90 | 13.90 | 103,000 | -1.10(-7.33%) |
May 15, 2003 | 14.67 | 15.00 | 14.67 | 15.00 | 74,200 | +0.43(+2.95%) |
May 14, 2003 | 14.40 | 14.62 | 14.23 | 14.57 | 51,600 | +0.26(+1.82%) |
May 13, 2003 | 14.45 | 14.45 | 14.28 | 14.31 | 65,600 | -0.21(-1.45%) |
May 12, 2003 | 14.84 | 14.84 | 14.45 | 14.52 | 50,300 | -0.37(-2.48%) |
May 09, 2003 | 14.42 | 14.89 | 14.20 | 14.89 | 71,300 | +0.37(+2.55%) |
May 08, 2003 | 14.69 | 14.69 | 14.31 | 14.52 | 38,800 | -0.27(-1.83%) |
May 07, 2003 | 14.69 | 14.99 | 14.48 | 14.79 | 75,700 | +0.10(+0.68%) |
May 06, 2003 | 14.29 | 14.93 | 14.29 | 14.69 | 99,900 | +0.50(+3.52%) |
May 05, 2003 | 14.39 | 14.41 | 14.05 | 14.19 | 85,300 | -0.10(-0.70%) |
May 02, 2003 | 14.00 | 14.30 | 13.88 | 14.29 | 65,800 | +0.29(+2.07%) |