Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2003 | 14.17 | 14.29 | 14.10 | 14.10 | 140,180 | +0.00(+0.03%) |
Jul 30, 2003 | 14.17 | 14.17 | 14.04 | 14.09 | 29,298 | -0.06(-0.41%) |
Jul 29, 2003 | 14.19 | 14.23 | 14.04 | 14.15 | 75,724 | -0.04(-0.28%) |
Jul 28, 2003 | 14.14 | 14.24 | 14.14 | 14.19 | 47,778 | +0.04(+0.31%) |
Jul 25, 2003 | 14.07 | 14.15 | 13.86 | 14.15 | 86,542 | +0.08(+0.58%) |
Jul 24, 2003 | 14.18 | 14.25 | 14.04 | 14.07 | 61,300 | -0.06(-0.42%) |
Jul 23, 2003 | 14.07 | 14.13 | 13.94 | 14.13 | 30,650 | +0.07(+0.47%) |
Jul 22, 2003 | 13.94 | 14.07 | 13.88 | 14.06 | 208,693 | +0.17(+1.23%) |
Jul 21, 2003 | 13.99 | 14.03 | 13.83 | 13.89 | 125,756 | -0.19(-1.34%) |
Jul 18, 2003 | 14.03 | 14.08 | 13.93 | 14.08 | 35,608 | +0.17(+1.20%) |
Jul 17, 2003 | 14.10 | 14.13 | 13.89 | 13.91 | 25,241 | -0.33(-2.31%) |
Jul 16, 2003 | 14.37 | 14.38 | 14.14 | 14.24 | 114,488 | -0.12(-0.86%) |
Jul 15, 2003 | 14.51 | 14.51 | 14.31 | 14.36 | 101,867 | -0.05(-0.35%) |
Jul 14, 2003 | 14.46 | 14.55 | 14.37 | 14.41 | 90,599 | +0.13(+0.92%) |
Jul 11, 2003 | 14.20 | 14.31 | 14.20 | 14.28 | 272,698 | +0.12(+0.83%) |
Jul 10, 2003 | 14.28 | 14.28 | 14.10 | 14.17 | 144,688 | -0.28(-1.97%) |
Jul 09, 2003 | 14.33 | 14.50 | 14.29 | 14.45 | 274,952 | +0.03(+0.20%) |
Jul 08, 2003 | 14.25 | 14.44 | 14.16 | 14.42 | 284,418 | +0.22(+1.51%) |
Jul 07, 2003 | 14.02 | 14.22 | 14.02 | 14.21 | 114,488 | +0.32(+2.28%) |
Jul 03, 2003 | 13.93 | 14.00 | 13.87 | 13.89 | 69,864 | -0.07(-0.48%) |
Jul 02, 2003 | 13.78 | 13.95 | 13.78 | 13.95 | 375,467 | +0.20(+1.45%) |
Jul 01, 2003 | 13.50 | 13.76 | 13.43 | 13.76 | 355,635 | +0.08(+0.58%) |
Jun 30, 2003 | 13.80 | 13.80 | 13.55 | 13.68 | 140,180 | +0.00(+0.03%) |
Jun 27, 2003 | 13.80 | 13.85 | 13.65 | 13.67 | 43,271 | -0.07(-0.53%) |
Jun 26, 2003 | 13.60 | 13.76 | 13.60 | 13.74 | 106,375 | +0.18(+1.31%) |
Jun 25, 2003 | 13.55 | 13.76 | 13.54 | 13.57 | 148,294 | +0.00(+0.02%) |
Jun 24, 2003 | 13.53 | 13.64 | 13.44 | 13.56 | 55,891 | -0.01(-0.07%) |
Jun 23, 2003 | 13.67 | 13.67 | 13.47 | 13.57 | 79,330 | -0.26(-1.89%) |
Jun 20, 2003 | 13.82 | 13.89 | 13.76 | 13.84 | 24,790 | +0.00(+0.02%) |
Jun 19, 2003 | 14.07 | 14.09 | 13.79 | 13.83 | 79,330 | -0.23(-1.63%) |
Jun 18, 2003 | 13.89 | 14.13 | 13.89 | 14.06 | 76,626 | -0.02(-0.14%) |
Jun 17, 2003 | 14.04 | 14.13 | 14.01 | 14.08 | 823,054 | +0.01(+0.09%) |
Jun 16, 2003 | 13.84 | 14.07 | 13.84 | 14.07 | 379,073 | +0.29(+2.08%) |
Jun 13, 2003 | 13.94 | 13.97 | 13.69 | 13.78 | 210,947 | -0.15(-1.08%) |
Jun 12, 2003 | 13.99 | 14.00 | 13.81 | 13.93 | 281,262 | -0.00(-0.02%) |
Jun 11, 2003 | 13.66 | 13.93 | 13.62 | 13.93 | 170,831 | +0.23(+1.67%) |
Jun 10, 2003 | 13.58 | 13.71 | 13.53 | 13.71 | 456,601 | +0.15(+1.11%) |
Jun 09, 2003 | 13.72 | 13.74 | 13.51 | 13.56 | 109,980 | -0.27(-1.97%) |
Jun 06, 2003 | 14.14 | 14.23 | 13.79 | 13.83 | 156,407 | +0.00(+0.02%) |
Jun 05, 2003 | 13.61 | 13.89 | 13.58 | 13.83 | 77,076 | +0.13(+0.92%) |
Jun 04, 2003 | 13.44 | 13.74 | 13.44 | 13.70 | 117,192 | +0.26(+1.90%) |
Jun 03, 2003 | 13.42 | 13.44 | 13.36 | 13.44 | 34,256 | -0.01(-0.07%) |
Jun 02, 2003 | 13.58 | 13.68 | 13.42 | 13.45 | 232,582 | +0.06(+0.46%) |
May 30, 2003 | 13.30 | 13.44 | 13.30 | 13.39 | 93,754 | +0.18(+1.38%) |
May 29, 2003 | 13.18 | 13.33 | 13.16 | 13.21 | 169,929 | +0.05(+0.40%) |
May 28, 2003 | 13.20 | 13.25 | 13.13 | 13.16 | 58,145 | +0.01(+0.08%) |
May 27, 2003 | 12.83 | 13.18 | 12.83 | 13.14 | 348,423 | +0.30(+2.33%) |
May 23, 2003 | 12.78 | 12.86 | 12.74 | 12.85 | 36,960 | +0.03(+0.22%) |
May 22, 2003 | 12.62 | 12.82 | 12.59 | 12.82 | 79,330 | +0.20(+1.60%) |
May 21, 2003 | 12.44 | 12.62 | 12.44 | 12.61 | 128,461 | +0.16(+1.32%) |
May 20, 2003 | 12.59 | 12.63 | 12.41 | 12.45 | 363,297 | -0.12(-0.94%) |
May 19, 2003 | 12.87 | 12.87 | 12.57 | 12.57 | 1,458,600 | -0.31(-2.41%) |
May 16, 2003 | 12.92 | 12.95 | 12.80 | 12.88 | 36,960 | -0.05(-0.36%) |
May 15, 2003 | 12.85 | 12.93 | 12.80 | 12.93 | 37,862 | +0.15(+1.15%) |
May 14, 2003 | 12.83 | 12.85 | 12.76 | 12.78 | 87,894 | -0.07(-0.52%) |
May 13, 2003 | 12.76 | 12.89 | 12.74 | 12.85 | 55,441 | -0.02(-0.14%) |
May 12, 2003 | 12.65 | 12.87 | 12.60 | 12.86 | 94,205 | +0.22(+1.72%) |
May 09, 2003 | 12.51 | 12.65 | 12.51 | 12.65 | 19,832 | +0.14(+1.14%) |
May 08, 2003 | 12.42 | 12.56 | 12.42 | 12.50 | 58,145 | -0.12(-0.97%) |
May 07, 2003 | 12.66 | 12.74 | 12.58 | 12.63 | 146,491 | -0.08(-0.59%) |
May 06, 2003 | 12.64 | 12.78 | 12.61 | 12.70 | 94,655 | +0.10(+0.79%) |
May 05, 2003 | 12.65 | 12.73 | 12.58 | 12.60 | 279,009 | +0.07(+0.55%) |
May 02, 2003 | 12.34 | 12.56 | 12.32 | 12.53 | 105,022 | +0.26(+2.13%) |