Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2003 | 15.81 | 16.00 | 15.76 | 15.79 | 189,212 | +0.02(+0.16%) |
Jul 30, 2003 | 15.89 | 15.91 | 15.71 | 15.76 | 152,179 | -0.12(-0.78%) |
Jul 29, 2003 | 15.76 | 15.89 | 15.66 | 15.89 | 156,428 | +0.17(+1.10%) |
Jul 28, 2003 | 15.81 | 15.86 | 15.69 | 15.71 | 175,046 | +0.02(+0.13%) |
Jul 25, 2003 | 15.37 | 15.71 | 15.37 | 15.69 | 291,811 | +0.30(+1.93%) |
Jul 24, 2003 | 15.37 | 15.42 | 15.29 | 15.40 | 150,155 | +0.08(+0.52%) |
Jul 23, 2003 | 15.24 | 15.35 | 15.22 | 15.32 | 95,516 | +0.07(+0.49%) |
Jul 22, 2003 | 15.29 | 15.29 | 15.18 | 15.24 | 87,219 | +0.00(+0.00%) |
Jul 21, 2003 | 15.31 | 15.37 | 15.24 | 15.24 | 96,528 | +0.03(+0.23%) |
Jul 18, 2003 | 15.15 | 15.37 | 15.15 | 15.21 | 103,611 | +0.06(+0.39%) |
Jul 17, 2003 | 15.49 | 15.49 | 15.15 | 15.15 | 101,587 | -0.31(-2.01%) |
Jul 16, 2003 | 15.47 | 15.61 | 15.43 | 15.46 | 94,707 | +0.04(+0.26%) |
Jul 15, 2003 | 15.57 | 15.57 | 15.39 | 15.42 | 130,323 | -0.02(-0.16%) |
Jul 14, 2003 | 15.44 | 15.53 | 15.32 | 15.45 | 238,994 | +0.22(+1.46%) |
Jul 11, 2003 | 14.97 | 15.21 | 14.82 | 15.22 | 387,733 | +0.17(+1.12%) |
Jul 10, 2003 | 15.07 | 15.14 | 15.04 | 15.06 | 162,297 | -0.06(-0.39%) |
Jul 09, 2003 | 15.22 | 15.22 | 15.02 | 15.12 | 239,196 | -0.15(-1.00%) |
Jul 08, 2003 | 15.17 | 15.27 | 15.13 | 15.27 | 142,465 | +0.05(+0.36%) |
Jul 07, 2003 | 15.29 | 15.32 | 15.20 | 15.21 | 172,415 | +0.04(+0.29%) |
Jul 03, 2003 | 15.07 | 15.17 | 14.95 | 15.17 | 104,016 | +0.05(+0.33%) |
Jul 02, 2003 | 14.90 | 15.12 | 14.87 | 15.12 | 263,075 | +0.27(+1.83%) |
Jul 01, 2003 | 14.80 | 14.89 | 14.73 | 14.85 | 163,309 | +0.05(+0.33%) |
Jun 30, 2003 | 14.64 | 14.80 | 14.58 | 14.80 | 159,262 | +0.26(+1.80%) |
Jun 27, 2003 | 14.45 | 14.63 | 14.45 | 14.54 | 112,110 | +0.07(+0.48%) |
Jun 26, 2003 | 14.45 | 14.56 | 14.42 | 14.47 | 140,441 | +0.09(+0.62%) |
Jun 25, 2003 | 14.45 | 14.45 | 14.28 | 14.38 | 202,770 | +0.17(+1.18%) |
Jun 24, 2003 | 13.96 | 14.22 | 13.95 | 14.21 | 226,245 | +0.25(+1.81%) |
Jun 23, 2003 | 14.16 | 14.18 | 13.93 | 13.96 | 213,496 | -0.11(-0.77%) |
Jun 20, 2003 | 13.98 | 14.12 | 13.98 | 14.07 | 114,336 | +0.08(+0.60%) |
Jun 19, 2003 | 14.08 | 14.08 | 13.93 | 13.98 | 199,532 | -0.11(-0.77%) |
Jun 18, 2003 | 14.19 | 14.19 | 13.94 | 14.09 | 76,899 | -0.11(-0.80%) |
Jun 17, 2003 | 14.44 | 14.44 | 14.20 | 14.21 | 185,367 | -0.24(-1.64%) |
Jun 16, 2003 | 14.21 | 14.46 | 14.18 | 14.44 | 169,785 | +0.24(+1.67%) |
Jun 13, 2003 | 14.38 | 14.38 | 14.11 | 14.21 | 210,865 | -0.12(-0.86%) |
Jun 12, 2003 | 14.45 | 14.45 | 14.31 | 14.33 | 229,280 | -0.02(-0.17%) |
Jun 11, 2003 | 14.39 | 14.39 | 14.23 | 14.36 | 167,963 | -0.02(-0.17%) |
Jun 10, 2003 | 14.17 | 14.44 | 14.11 | 14.38 | 96,730 | +0.21(+1.50%) |
Jun 09, 2003 | 14.24 | 14.24 | 14.01 | 14.17 | 277,039 | -0.07(-0.52%) |
Jun 06, 2003 | 14.24 | 14.39 | 14.16 | 14.24 | 133,966 | +0.04(+0.28%) |
Jun 05, 2003 | 14.12 | 14.21 | 13.97 | 14.20 | 109,884 | +0.08(+0.56%) |
Jun 04, 2003 | 14.10 | 14.20 | 14.06 | 14.12 | 119,395 | +0.02(+0.18%) |
Jun 03, 2003 | 14.05 | 14.10 | 13.97 | 14.10 | 72,649 | +0.05(+0.35%) |
Jun 02, 2003 | 13.98 | 14.20 | 13.94 | 14.05 | 309,619 | +0.10(+0.74%) |
May 30, 2003 | 14.03 | 14.18 | 13.92 | 13.95 | 269,551 | -0.03(-0.21%) |
May 29, 2003 | 14.42 | 14.42 | 13.89 | 13.97 | 378,424 | -0.47(-3.25%) |
May 28, 2003 | 14.58 | 14.64 | 14.36 | 14.44 | 241,220 | -0.41(-2.76%) |
May 27, 2003 | 14.94 | 14.97 | 14.82 | 14.85 | 142,060 | -0.08(-0.56%) |
May 23, 2003 | 14.96 | 14.99 | 14.87 | 14.94 | 176,260 | -0.01(-0.10%) |
May 22, 2003 | 14.82 | 14.98 | 14.82 | 14.95 | 134,371 | +0.13(+0.87%) |
May 21, 2003 | 14.85 | 14.92 | 14.80 | 14.82 | 375,186 | -0.03(-0.20%) |
May 20, 2003 | 14.80 | 14.87 | 14.77 | 14.85 | 223,007 | +0.03(+0.20%) |
May 19, 2003 | 14.80 | 14.89 | 14.77 | 14.82 | 294,847 | +0.00(+0.00%) |
May 16, 2003 | 14.45 | 14.82 | 14.45 | 14.82 | 687,032 | +0.30(+2.08%) |
May 15, 2003 | 14.80 | 14.80 | 14.08 | 14.52 | 812,701 | -0.30(-2.03%) |
May 14, 2003 | 14.45 | 14.92 | 14.43 | 14.82 | 2,265,891 | +0.99(+7.14%) |
May 13, 2003 | 13.89 | 14.06 | 13.81 | 13.84 | 167,559 | -0.05(-0.36%) |
May 12, 2003 | 14.25 | 14.33 | 13.88 | 13.89 | 253,159 | -0.37(-2.60%) |
May 09, 2003 | 14.22 | 14.32 | 14.20 | 14.26 | 64,352 | +0.04(+0.28%) |
May 08, 2003 | 14.31 | 14.33 | 14.19 | 14.22 | 66,376 | -0.11(-0.79%) |
May 07, 2003 | 14.33 | 14.38 | 14.27 | 14.33 | 103,004 | +0.06(+0.45%) |
May 06, 2003 | 14.28 | 14.29 | 14.23 | 14.27 | 63,138 | -0.01(-0.10%) |
May 05, 2003 | 14.26 | 14.28 | 14.19 | 14.28 | 126,276 | +0.05(+0.35%) |
May 02, 2003 | 14.16 | 14.26 | 14.16 | 14.23 | 69,006 | +0.07(+0.52%) |