Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2003 | 14.70 | 14.79 | 14.65 | 14.70 | 888,704 | -0.34(-2.24%) |
Jul 30, 2003 | 15.03 | 15.06 | 14.91 | 15.03 | 438,179 | +0.02(+0.10%) |
Jul 29, 2003 | 15.10 | 15.15 | 14.96 | 15.02 | 434,455 | -0.39(-2.52%) |
Jul 28, 2003 | 15.25 | 15.45 | 15.23 | 15.41 | 474,432 | +0.03(+0.20%) |
Jul 25, 2003 | 15.12 | 15.45 | 15.01 | 15.38 | 823,251 | +0.48(+3.22%) |
Jul 24, 2003 | 15.02 | 15.12 | 14.88 | 14.90 | 641,395 | -0.34(-2.21%) |
Jul 23, 2003 | 15.03 | 15.29 | 15.01 | 15.23 | 607,297 | +0.26(+1.70%) |
Jul 22, 2003 | 14.59 | 14.99 | 14.53 | 14.98 | 1,244,577 | +0.10(+0.69%) |
Jul 21, 2003 | 14.85 | 15.05 | 14.82 | 14.88 | 534,790 | -0.38(-2.51%) |
Jul 18, 2003 | 14.57 | 15.30 | 14.56 | 15.26 | 895,366 | +1.20(+8.57%) |
Jul 17, 2003 | 13.95 | 14.07 | 13.90 | 14.05 | 408,784 | +0.08(+0.55%) |
Jul 16, 2003 | 13.88 | 13.98 | 13.73 | 13.98 | 824,427 | -0.28(-1.97%) |
Jul 15, 2003 | 14.31 | 14.39 | 14.19 | 14.26 | 242,801 | -0.08(-0.57%) |
Jul 14, 2003 | 14.30 | 14.43 | 14.26 | 14.34 | 178,916 | +0.13(+0.90%) |
Jul 11, 2003 | 14.06 | 14.28 | 14.04 | 14.21 | 484,035 | +0.08(+0.54%) |
Jul 10, 2003 | 14.14 | 14.20 | 13.96 | 14.14 | 398,398 | -0.44(-3.01%) |
Jul 09, 2003 | 14.44 | 14.62 | 14.31 | 14.57 | 555,562 | +0.14(+0.95%) |
Jul 08, 2003 | 14.34 | 14.52 | 14.31 | 14.44 | 360,184 | +0.04(+0.25%) |
Jul 07, 2003 | 14.21 | 14.50 | 14.21 | 14.40 | 333,925 | +0.20(+1.40%) |
Jul 03, 2003 | 14.06 | 14.24 | 14.05 | 14.20 | 167,550 | +0.08(+0.58%) |
Jul 02, 2003 | 13.84 | 14.15 | 13.84 | 14.12 | 278,467 | +0.31(+2.22%) |
Jul 01, 2003 | 13.55 | 13.81 | 13.51 | 13.81 | 550,271 | -0.01(-0.04%) |
Jun 30, 2003 | 13.80 | 13.89 | 13.78 | 13.82 | 536,945 | +0.13(+0.97%) |
Jun 27, 2003 | 13.93 | 13.93 | 13.64 | 13.69 | 312,369 | -0.01(-0.07%) |
Jun 26, 2003 | 13.60 | 13.78 | 13.56 | 13.70 | 338,432 | +0.37(+2.76%) |
Jun 25, 2003 | 13.55 | 13.60 | 13.30 | 13.33 | 190,086 | +0.07(+0.50%) |
Jun 24, 2003 | 13.45 | 13.52 | 13.19 | 13.26 | 195,965 | -0.13(-0.95%) |
Jun 23, 2003 | 13.40 | 13.46 | 13.31 | 13.39 | 309,037 | -0.21(-1.58%) |
Jun 20, 2003 | 13.65 | 13.72 | 13.53 | 13.60 | 365,279 | -0.04(-0.30%) |
Jun 19, 2003 | 13.77 | 13.78 | 13.61 | 13.65 | 228,103 | -0.14(-1.04%) |
Jun 18, 2003 | 13.78 | 13.90 | 13.72 | 13.79 | 212,426 | -0.17(-1.21%) |
Jun 17, 2003 | 13.85 | 14.02 | 13.78 | 13.96 | 290,617 | +0.17(+1.22%) |
Jun 16, 2003 | 13.65 | 13.86 | 13.65 | 13.79 | 139,723 | +0.20(+1.50%) |
Jun 13, 2003 | 13.85 | 13.85 | 13.53 | 13.58 | 144,034 | -0.45(-3.20%) |
Jun 12, 2003 | 13.81 | 14.08 | 13.77 | 14.03 | 268,472 | +0.46(+3.38%) |
Jun 11, 2003 | 13.42 | 13.60 | 13.40 | 13.57 | 351,366 | +0.18(+1.33%) |
Jun 10, 2003 | 13.31 | 13.50 | 13.31 | 13.40 | 288,853 | +0.24(+1.86%) |
Jun 09, 2003 | 13.27 | 13.27 | 13.10 | 13.15 | 220,461 | -0.12(-0.88%) |
Jun 06, 2003 | 13.42 | 13.60 | 13.27 | 13.27 | 275,527 | +0.09(+0.66%) |
Jun 05, 2003 | 12.98 | 13.19 | 12.92 | 13.18 | 470,317 | +0.08(+0.62%) |
Jun 04, 2003 | 12.96 | 13.12 | 12.86 | 13.10 | 1,298,076 | +0.14(+1.06%) |
Jun 03, 2003 | 13.05 | 13.12 | 12.94 | 12.96 | 543,020 | -0.15(-1.13%) |
Jun 02, 2003 | 13.15 | 13.25 | 13.03 | 13.11 | 442,686 | -0.02(-0.12%) |
May 30, 2003 | 12.85 | 13.12 | 12.85 | 13.12 | 215,170 | +0.47(+3.71%) |
May 29, 2003 | 12.76 | 12.84 | 12.62 | 12.66 | 505,199 | -0.13(-1.00%) |
May 28, 2003 | 12.77 | 12.88 | 12.68 | 12.78 | 332,161 | +0.17(+1.38%) |
May 27, 2003 | 12.53 | 12.65 | 12.53 | 12.61 | 563,401 | +0.06(+0.45%) |
May 23, 2003 | 12.37 | 12.68 | 12.33 | 12.55 | 433,084 | +0.39(+3.19%) |
May 22, 2003 | 12.17 | 12.26 | 12.15 | 12.17 | 201,452 | +0.01(+0.04%) |
May 21, 2003 | 12.19 | 12.26 | 12.03 | 12.16 | 290,029 | +0.01(+0.08%) |
May 20, 2003 | 12.25 | 12.32 | 12.08 | 12.15 | 562,813 | +0.20(+1.67%) |
May 19, 2003 | 11.99 | 12.04 | 11.89 | 11.95 | 440,530 | -0.01(-0.09%) |
May 16, 2003 | 12.04 | 12.09 | 11.88 | 11.96 | 500,300 | -0.10(-0.80%) |
May 15, 2003 | 12.19 | 12.19 | 12.04 | 12.06 | 302,570 | -0.11(-0.92%) |
May 14, 2003 | 12.17 | 12.22 | 12.03 | 12.17 | 484,818 | -0.09(-0.71%) |
May 13, 2003 | 12.38 | 12.48 | 12.18 | 12.26 | 551,839 | -0.29(-2.32%) |
May 12, 2003 | 12.55 | 12.62 | 12.48 | 12.55 | 345,683 | +0.12(+0.99%) |
May 09, 2003 | 12.35 | 12.45 | 12.30 | 12.43 | 335,885 | +0.02(+0.16%) |
May 08, 2003 | 12.43 | 12.54 | 12.35 | 12.41 | 318,248 | -0.28(-2.17%) |
May 07, 2003 | 12.70 | 12.70 | 12.56 | 12.68 | 412,507 | -0.06(-0.48%) |
May 06, 2003 | 12.58 | 12.78 | 12.58 | 12.74 | 466,398 | +0.32(+2.55%) |
May 05, 2003 | 12.46 | 12.61 | 12.43 | 12.43 | 651,585 | -0.05(-0.41%) |