Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2003 | 14.41 | 15.10 | 14.38 | 14.96 | 1,696,400 | +0.58(+4.03%) |
Jul 30, 2003 | 14.51 | 14.51 | 14.35 | 14.38 | 650,000 | -0.13(-0.90%) |
Jul 29, 2003 | 14.86 | 14.86 | 14.45 | 14.51 | 967,800 | -0.35(-2.36%) |
Jul 28, 2003 | 14.78 | 15.00 | 14.72 | 14.86 | 500,300 | +0.11(+0.75%) |
Jul 25, 2003 | 14.53 | 14.80 | 14.47 | 14.75 | 830,800 | +0.12(+0.82%) |
Jul 24, 2003 | 15.20 | 15.20 | 14.56 | 14.63 | 1,519,300 | -0.35(-2.34%) |
Jul 23, 2003 | 14.76 | 15.10 | 14.26 | 14.98 | 3,451,900 | +0.93(+6.62%) |
Jul 22, 2003 | 13.55 | 14.05 | 13.44 | 14.05 | 1,146,000 | +0.57(+4.23%) |
Jul 21, 2003 | 13.68 | 13.75 | 13.42 | 13.48 | 563,000 | -0.14(-1.03%) |
Jul 18, 2003 | 13.70 | 13.86 | 13.40 | 13.62 | 741,400 | -0.08(-0.58%) |
Jul 17, 2003 | 13.80 | 13.96 | 13.44 | 13.70 | 908,500 | -0.37(-2.63%) |
Jul 16, 2003 | 14.00 | 14.08 | 13.77 | 14.07 | 532,200 | +0.15(+1.08%) |
Jul 15, 2003 | 14.00 | 14.25 | 13.78 | 13.92 | 585,900 | -0.08(-0.57%) |
Jul 14, 2003 | 13.85 | 14.00 | 13.75 | 14.00 | 664,400 | +0.42(+3.09%) |
Jul 11, 2003 | 13.65 | 13.73 | 13.46 | 13.58 | 750,500 | -0.07(-0.51%) |
Jul 10, 2003 | 13.34 | 13.66 | 13.15 | 13.65 | 1,279,000 | +0.21(+1.56%) |
Jul 09, 2003 | 13.26 | 13.86 | 13.26 | 13.44 | 1,558,900 | +0.19(+1.43%) |
Jul 08, 2003 | 13.10 | 13.43 | 13.10 | 13.25 | 982,000 | +0.02(+0.15%) |
Jul 07, 2003 | 12.99 | 13.29 | 12.96 | 13.23 | 1,043,200 | +0.24(+1.85%) |
Jul 03, 2003 | 13.19 | 13.22 | 12.88 | 12.99 | 886,700 | -0.21(-1.59%) |
Jul 02, 2003 | 13.30 | 13.30 | 13.12 | 13.20 | 1,248,200 | -0.07(-0.53%) |
Jul 01, 2003 | 13.26 | 13.35 | 13.05 | 13.27 | 1,430,000 | +0.02(+0.15%) |
Jun 30, 2003 | 13.00 | 13.33 | 12.90 | 13.25 | 1,004,400 | +0.15(+1.15%) |
Jun 27, 2003 | 13.00 | 13.60 | 12.70 | 13.10 | 2,831,100 | -0.40(-2.96%) |
Jun 26, 2003 | 13.65 | 13.69 | 13.20 | 13.50 | 598,900 | -0.05(-0.37%) |
Jun 25, 2003 | 13.07 | 13.72 | 13.05 | 13.55 | 1,085,200 | +0.42(+3.20%) |
Jun 24, 2003 | 13.35 | 13.40 | 13.07 | 13.13 | 499,000 | -0.17(-1.28%) |
Jun 23, 2003 | 13.40 | 13.40 | 13.13 | 13.30 | 666,900 | -0.07(-0.52%) |
Jun 20, 2003 | 13.35 | 13.49 | 13.29 | 13.37 | 587,900 | -0.01(-0.07%) |
Jun 19, 2003 | 13.48 | 13.50 | 13.30 | 13.38 | 782,800 | +0.03(+0.22%) |
Jun 18, 2003 | 13.32 | 13.42 | 13.25 | 13.35 | 697,600 | -0.09(-0.67%) |
Jun 17, 2003 | 13.50 | 13.50 | 13.25 | 13.44 | 729,500 | -0.04(-0.30%) |
Jun 16, 2003 | 13.20 | 13.50 | 13.15 | 13.48 | 862,600 | +0.23(+1.74%) |
Jun 13, 2003 | 13.35 | 13.48 | 13.19 | 13.25 | 628,200 | -0.15(-1.12%) |
Jun 12, 2003 | 13.38 | 13.54 | 13.35 | 13.40 | 630,000 | +0.02(+0.15%) |
Jun 11, 2003 | 13.15 | 13.45 | 13.06 | 13.38 | 856,400 | +0.13(+0.98%) |
Jun 10, 2003 | 13.12 | 13.28 | 13.12 | 13.25 | 1,114,900 | +0.19(+1.45%) |
Jun 09, 2003 | 13.17 | 13.17 | 12.95 | 13.06 | 903,200 | -0.21(-1.58%) |
Jun 06, 2003 | 13.40 | 13.55 | 13.15 | 13.27 | 723,800 | -0.03(-0.23%) |
Jun 05, 2003 | 13.12 | 13.43 | 13.05 | 13.30 | 699,200 | +0.16(+1.22%) |
Jun 04, 2003 | 13.18 | 13.19 | 13.03 | 13.14 | 1,365,300 | -0.04(-0.30%) |
Jun 03, 2003 | 13.30 | 13.30 | 12.90 | 13.18 | 1,127,800 | -0.18(-1.35%) |
Jun 02, 2003 | 13.78 | 13.85 | 13.36 | 13.36 | 982,600 | -0.09(-0.67%) |
May 30, 2003 | 12.90 | 13.45 | 12.90 | 13.45 | 892,500 | +0.55(+4.26%) |
May 29, 2003 | 12.65 | 13.15 | 12.65 | 12.90 | 1,177,200 | +0.00(+0.00%) |
May 28, 2003 | 12.90 | 13.13 | 12.90 | 12.90 | 1,515,300 | +0.00(+0.00%) |
May 27, 2003 | 12.60 | 13.08 | 12.60 | 12.90 | 1,076,200 | +0.29(+2.30%) |
May 23, 2003 | 12.45 | 12.76 | 12.25 | 12.61 | 1,440,700 | +0.12(+0.96%) |
May 22, 2003 | 12.25 | 12.58 | 11.72 | 12.49 | 4,586,700 | +1.12(+9.85%) |
May 21, 2003 | 11.50 | 11.50 | 11.17 | 11.37 | 892,600 | -0.23(-1.98%) |
May 20, 2003 | 11.48 | 11.71 | 11.48 | 11.60 | 1,165,800 | +0.06(+0.52%) |
May 19, 2003 | 11.70 | 11.70 | 11.29 | 11.54 | 952,500 | -0.17(-1.45%) |
May 16, 2003 | 11.35 | 11.71 | 11.19 | 11.71 | 1,466,200 | +0.41(+3.63%) |
May 15, 2003 | 11.38 | 11.40 | 11.25 | 11.30 | 880,600 | +0.05(+0.44%) |
May 14, 2003 | 11.55 | 11.63 | 11.25 | 11.25 | 540,500 | -0.23(-2.00%) |
May 13, 2003 | 11.46 | 11.50 | 11.20 | 11.48 | 1,327,800 | -0.08(-0.69%) |
May 12, 2003 | 11.55 | 11.66 | 11.39 | 11.56 | 951,900 | +0.03(+0.26%) |
May 09, 2003 | 10.99 | 11.54 | 10.99 | 11.53 | 1,464,600 | +0.54(+4.91%) |
May 08, 2003 | 10.26 | 11.12 | 10.26 | 10.99 | 1,584,700 | +0.65(+6.29%) |
May 07, 2003 | 10.50 | 10.64 | 10.10 | 10.34 | 3,672,300 | -0.31(-2.91%) |
May 06, 2003 | 10.50 | 10.70 | 10.40 | 10.65 | 1,562,300 | -0.20(-1.84%) |
May 05, 2003 | 10.81 | 10.85 | 10.40 | 10.85 | 1,837,500 | -0.06(-0.55%) |
May 02, 2003 | 10.92 | 10.94 | 10.85 | 10.91 | 868,600 | -0.15(-1.36%) |
May 01, 2003 | 10.92 | 11.12 | 10.81 | 11.06 | 1,396,200 | +0.06(+0.55%) |
Apr 30, 2003 | 11.05 | 11.05 | 10.85 | 11.00 | 995,800 | -0.15(-1.35%) |
Apr 29, 2003 | 11.09 | 11.18 | 10.96 | 11.15 | 409,000 | +0.05(+0.45%) |
Apr 28, 2003 | 10.72 | 11.10 | 10.69 | 11.10 | 556,300 | +0.41(+3.84%) |
Apr 25, 2003 | 10.94 | 10.95 | 10.66 | 10.69 | 779,100 | -0.23(-2.11%) |
Apr 24, 2003 | 10.80 | 11.08 | 10.80 | 10.92 | 777,900 | +0.07(+0.65%) |
Apr 23, 2003 | 10.57 | 10.95 | 10.56 | 10.85 | 1,004,500 | +0.22(+2.07%) |
Apr 22, 2003 | 10.45 | 10.74 | 10.40 | 10.63 | 739,300 | +0.18(+1.72%) |
Apr 21, 2003 | 10.27 | 10.46 | 10.23 | 10.45 | 673,800 | +0.08(+0.77%) |
Apr 17, 2003 | 10.35 | 10.48 | 10.20 | 10.37 | 783,900 | +0.12(+1.17%) |
Apr 16, 2003 | 10.55 | 10.55 | 9.940 | 10.25 | 1,961,900 | -0.25(-2.38%) |
Apr 15, 2003 | 10.87 | 10.87 | 10.44 | 10.50 | 2,152,800 | -0.40(-3.67%) |
Apr 14, 2003 | 10.90 | 10.97 | 10.68 | 10.90 | 1,247,400 | +0.04(+0.37%) |
Apr 11, 2003 | 10.98 | 11.14 | 10.83 | 10.86 | 729,800 | -0.06(-0.55%) |
Apr 10, 2003 | 10.92 | 10.93 | 10.80 | 10.92 | 795,000 | -0.04(-0.36%) |
Apr 09, 2003 | 10.98 | 11.07 | 10.90 | 10.96 | 342,000 | -0.02(-0.18%) |
Apr 08, 2003 | 11.08 | 11.08 | 10.90 | 10.98 | 437,000 | -0.11(-0.99%) |
Apr 07, 2003 | 11.15 | 11.40 | 11.09 | 11.09 | 352,200 | +0.08(+0.73%) |
Apr 04, 2003 | 11.17 | 11.25 | 10.80 | 11.01 | 1,051,400 | -0.10(-0.90%) |
Apr 03, 2003 | 10.95 | 11.25 | 10.89 | 11.11 | 700,000 | +0.24(+2.21%) |
Apr 02, 2003 | 10.80 | 10.90 | 10.75 | 10.87 | 473,300 | +0.11(+1.02%) |
Apr 01, 2003 | 10.71 | 10.91 | 10.70 | 10.76 | 1,004,200 | +0.06(+0.56%) |