Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2003 | 15.79 | 16.01 | 15.69 | 15.74 | 50,098 | +0.00(+0.00%) |
Jul 30, 2003 | 15.87 | 15.88 | 15.28 | 15.74 | 109,148 | -0.09(-0.54%) |
Jul 29, 2003 | 16.33 | 16.34 | 15.79 | 15.83 | 62,071 | -0.49(-3.00%) |
Jul 28, 2003 | 16.26 | 16.54 | 16.20 | 16.32 | 52,656 | +0.06(+0.37%) |
Jul 25, 2003 | 16.27 | 16.32 | 15.83 | 16.26 | 25,688 | -0.01(-0.05%) |
Jul 24, 2003 | 16.22 | 16.29 | 16.16 | 16.27 | 40,102 | +0.14(+0.85%) |
Jul 23, 2003 | 16.05 | 16.21 | 16.00 | 16.13 | 40,102 | +0.12(+0.75%) |
Jul 22, 2003 | 15.85 | 16.04 | 15.83 | 16.01 | 22,899 | +0.13(+0.81%) |
Jul 21, 2003 | 16.11 | 16.11 | 15.74 | 15.88 | 19,644 | -0.32(-1.96%) |
Jul 18, 2003 | 16.17 | 16.20 | 15.85 | 16.20 | 22,782 | +0.11(+0.69%) |
Jul 17, 2003 | 15.92 | 16.26 | 15.92 | 16.09 | 40,567 | +0.17(+1.08%) |
Jul 16, 2003 | 15.87 | 16.00 | 15.74 | 15.92 | 20,341 | -0.03(-0.22%) |
Jul 15, 2003 | 15.96 | 16.05 | 15.78 | 15.95 | 27,897 | +0.12(+0.76%) |
Jul 14, 2003 | 15.89 | 15.89 | 15.65 | 15.83 | 30,687 | -0.09(-0.54%) |
Jul 11, 2003 | 15.66 | 15.92 | 15.41 | 15.92 | 19,411 | +0.15(+0.98%) |
Jul 10, 2003 | 15.92 | 15.92 | 15.57 | 15.76 | 24,177 | -0.23(-1.45%) |
Jul 09, 2003 | 15.92 | 16.04 | 15.73 | 15.99 | 38,242 | +0.07(+0.43%) |
Jul 08, 2003 | 15.88 | 15.92 | 15.55 | 15.92 | 44,868 | +0.20(+1.26%) |
Jul 07, 2003 | 15.77 | 15.90 | 15.49 | 15.73 | 51,028 | +0.17(+1.11%) |
Jul 03, 2003 | 15.79 | 15.90 | 15.55 | 15.55 | 15,924 | -0.23(-1.47%) |
Jul 02, 2003 | 15.49 | 15.94 | 15.49 | 15.79 | 119,609 | +0.39(+2.51%) |
Jul 01, 2003 | 15.36 | 15.58 | 15.18 | 15.40 | 102,755 | +0.04(+0.28%) |
Jun 30, 2003 | 15.40 | 15.43 | 14.99 | 15.36 | 147,855 | -0.09(-0.61%) |
Jun 27, 2003 | 15.44 | 15.81 | 15.30 | 15.45 | 35,104 | -0.16(-1.05%) |
Jun 26, 2003 | 15.31 | 15.74 | 15.27 | 15.61 | 95,199 | +0.29(+1.91%) |
Jun 25, 2003 | 15.24 | 15.53 | 15.23 | 15.32 | 60,909 | +0.09(+0.62%) |
Jun 24, 2003 | 15.49 | 15.49 | 15.18 | 15.23 | 90,666 | -0.26(-1.67%) |
Jun 23, 2003 | 15.57 | 15.58 | 15.40 | 15.49 | 136,231 | -0.03(-0.17%) |
Jun 20, 2003 | 15.79 | 15.87 | 15.50 | 15.51 | 34,522 | -0.27(-1.69%) |
Jun 19, 2003 | 15.90 | 16.22 | 15.73 | 15.78 | 28,710 | -0.11(-0.70%) |
Jun 18, 2003 | 15.92 | 16.03 | 15.71 | 15.89 | 35,104 | -0.09(-0.59%) |
Jun 17, 2003 | 16.23 | 16.32 | 15.92 | 15.98 | 34,987 | -0.28(-1.69%) |
Jun 16, 2003 | 16.26 | 16.53 | 16.03 | 16.26 | 102,638 | +0.00(+0.00%) |
Jun 13, 2003 | 16.30 | 16.35 | 16.26 | 16.26 | 28,013 | -0.09(-0.53%) |
Jun 12, 2003 | 16.39 | 16.52 | 16.10 | 16.35 | 122,631 | +0.14(+0.85%) |
Jun 11, 2003 | 15.36 | 16.23 | 15.32 | 16.21 | 333,023 | +0.72(+4.67%) |
Jun 10, 2003 | 15.36 | 15.49 | 15.27 | 15.49 | 181,099 | +0.15(+1.01%) |
Jun 09, 2003 | 15.14 | 15.40 | 15.14 | 15.33 | 79,158 | +0.21(+1.37%) |
Jun 06, 2003 | 15.06 | 15.40 | 15.04 | 15.12 | 94,850 | +0.09(+0.57%) |
Jun 05, 2003 | 15.14 | 15.14 | 14.91 | 15.04 | 100,546 | -0.05(-0.34%) |
Jun 04, 2003 | 14.82 | 15.25 | 14.82 | 15.09 | 119,958 | +0.29(+1.98%) |
Jun 03, 2003 | 14.97 | 15.01 | 14.77 | 14.80 | 23,596 | -0.26(-1.71%) |
Jun 02, 2003 | 15.06 | 15.06 | 14.95 | 15.06 | 31,849 | +0.00(+0.00%) |
May 30, 2003 | 14.84 | 15.06 | 14.75 | 15.06 | 29,873 | +0.22(+1.45%) |
May 29, 2003 | 14.83 | 14.84 | 14.60 | 14.84 | 32,430 | -0.04(-0.29%) |
May 28, 2003 | 15.01 | 15.01 | 14.82 | 14.88 | 37,312 | -0.07(-0.46%) |
May 27, 2003 | 14.73 | 15.05 | 14.50 | 14.95 | 66,721 | +0.23(+1.58%) |
May 23, 2003 | 14.50 | 14.80 | 14.50 | 14.72 | 36,150 | +0.21(+1.42%) |
May 22, 2003 | 14.11 | 14.53 | 14.05 | 14.51 | 50,680 | +0.36(+2.55%) |
May 21, 2003 | 14.11 | 14.28 | 13.93 | 14.15 | 37,545 | +0.09(+0.61%) |
May 20, 2003 | 13.76 | 14.07 | 13.76 | 14.07 | 24,293 | +0.35(+2.57%) |
May 19, 2003 | 13.94 | 13.94 | 13.70 | 13.71 | 38,707 | -0.14(-0.99%) |
May 16, 2003 | 13.89 | 14.02 | 13.77 | 13.85 | 184,470 | -0.16(-1.17%) |
May 15, 2003 | 14.28 | 14.32 | 14.01 | 14.01 | 57,654 | -0.22(-1.57%) |
May 14, 2003 | 14.24 | 14.44 | 14.23 | 14.24 | 42,775 | +0.09(+0.61%) |
May 13, 2003 | 14.45 | 14.45 | 13.89 | 14.15 | 48,704 | -0.52(-3.52%) |
May 12, 2003 | 14.32 | 14.67 | 14.32 | 14.67 | 49,285 | +0.28(+1.97%) |
May 09, 2003 | 14.37 | 14.50 | 14.29 | 14.38 | 37,196 | +0.06(+0.42%) |
May 08, 2003 | 14.48 | 14.54 | 14.31 | 14.32 | 47,890 | -0.12(-0.83%) |
May 07, 2003 | 14.50 | 14.50 | 14.14 | 14.44 | 43,240 | -0.09(-0.65%) |
May 06, 2003 | 14.32 | 14.63 | 14.29 | 14.54 | 37,893 | +0.23(+1.62%) |
May 05, 2003 | 14.19 | 14.46 | 14.19 | 14.31 | 94,037 | +0.12(+0.85%) |
May 02, 2003 | 14.07 | 14.15 | 14.07 | 14.19 | 99,732 | +0.09(+0.67%) |