Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2003 | 13.88 | 14.41 | 13.69 | 13.81 | 242,786 | -0.07(-0.49%) |
Jul 30, 2003 | 14.13 | 14.16 | 13.56 | 13.88 | 163,759 | -0.26(-1.84%) |
Jul 29, 2003 | 13.89 | 14.14 | 13.63 | 14.14 | 199,228 | +0.19(+1.38%) |
Jul 28, 2003 | 14.27 | 14.28 | 13.78 | 13.94 | 272,966 | -0.51(-3.54%) |
Jul 25, 2003 | 14.26 | 14.45 | 13.90 | 14.45 | 190,205 | +0.19(+1.35%) |
Jul 24, 2003 | 14.19 | 14.51 | 14.13 | 14.26 | 680,135 | -0.31(-2.12%) |
Jul 23, 2003 | 13.69 | 14.61 | 13.50 | 14.57 | 1,016,365 | +1.00(+7.39%) |
Jul 22, 2003 | 13.17 | 13.69 | 12.97 | 13.57 | 324,614 | +0.67(+5.24%) |
Jul 21, 2003 | 13.16 | 13.50 | 12.69 | 12.89 | 373,877 | -0.69(-5.11%) |
Jul 18, 2003 | 13.18 | 13.69 | 13.02 | 13.59 | 296,820 | +0.41(+3.07%) |
Jul 17, 2003 | 13.88 | 13.93 | 12.78 | 13.18 | 623,405 | -0.80(-5.72%) |
Jul 16, 2003 | 13.69 | 14.19 | 13.46 | 13.98 | 787,164 | +0.38(+2.76%) |
Jul 15, 2003 | 13.73 | 13.91 | 13.40 | 13.61 | 798,780 | +0.03(+0.21%) |
Jul 14, 2003 | 13.32 | 13.77 | 13.28 | 13.58 | 757,295 | +0.38(+2.85%) |
Jul 11, 2003 | 13.37 | 13.40 | 12.98 | 13.20 | 277,529 | -0.18(-1.37%) |
Jul 10, 2003 | 13.42 | 13.47 | 13.22 | 13.38 | 587,417 | -0.19(-1.42%) |
Jul 09, 2003 | 13.29 | 13.60 | 13.13 | 13.58 | 813,714 | +0.28(+2.10%) |
Jul 08, 2003 | 13.39 | 13.39 | 13.27 | 13.30 | 1,081,184 | -0.11(-0.79%) |
Jul 07, 2003 | 13.07 | 13.43 | 12.94 | 13.40 | 596,855 | +0.42(+3.27%) |
Jul 03, 2003 | 12.95 | 13.24 | 12.90 | 12.98 | 114,392 | -0.09(-0.66%) |
Jul 02, 2003 | 12.91 | 13.16 | 12.54 | 13.07 | 549,252 | +0.25(+1.96%) |
Jul 01, 2003 | 12.95 | 13.00 | 12.72 | 12.81 | 728,982 | -0.19(-1.48%) |
Jun 30, 2003 | 12.78 | 13.03 | 12.58 | 13.01 | 570,927 | +0.42(+3.37%) |
Jun 27, 2003 | 12.44 | 12.73 | 12.44 | 12.58 | 345,107 | +0.10(+0.77%) |
Jun 26, 2003 | 12.61 | 12.69 | 12.46 | 12.49 | 324,096 | -0.02(-0.15%) |
Jun 25, 2003 | 12.49 | 12.83 | 12.44 | 12.51 | 326,688 | -0.05(-0.38%) |
Jun 24, 2003 | 12.53 | 12.73 | 12.39 | 12.55 | 526,539 | +0.01(+0.08%) |
Jun 23, 2003 | 12.77 | 12.85 | 12.44 | 12.54 | 682,727 | -0.17(-1.36%) |
Jun 20, 2003 | 12.64 | 13.07 | 12.30 | 12.72 | 464,520 | +0.20(+1.62%) |
Jun 19, 2003 | 13.42 | 13.74 | 12.47 | 12.52 | 953,724 | -0.41(-3.21%) |
Jun 18, 2003 | 12.61 | 12.99 | 12.30 | 12.93 | 353,757 | +0.31(+2.45%) |
Jun 17, 2003 | 12.78 | 12.87 | 12.53 | 12.62 | 288,004 | -0.02(-0.15%) |
Jun 16, 2003 | 12.00 | 12.83 | 12.00 | 12.64 | 622,264 | +0.49(+4.05%) |
Jun 13, 2003 | 12.23 | 12.35 | 11.94 | 12.15 | 302,731 | -0.16(-1.33%) |
Jun 12, 2003 | 12.78 | 12.78 | 12.11 | 12.31 | 294,849 | -0.37(-2.89%) |
Jun 11, 2003 | 12.71 | 12.79 | 12.27 | 12.68 | 396,797 | -0.17(-1.35%) |
Jun 10, 2003 | 12.61 | 12.87 | 11.97 | 12.85 | 1,200,140 | +0.00(+0.00%) |
Jun 09, 2003 | 13.07 | 13.19 | 12.78 | 12.85 | 353,757 | -0.26(-1.98%) |
Jun 06, 2003 | 13.72 | 14.51 | 12.92 | 13.11 | 963,784 | -0.41(-3.06%) |
Jun 05, 2003 | 13.18 | 13.74 | 13.01 | 13.53 | 911,513 | +0.03(+0.21%) |
Jun 04, 2003 | 12.78 | 13.51 | 12.69 | 13.50 | 1,162,701 | +0.72(+5.66%) |
Jun 03, 2003 | 12.69 | 12.86 | 12.56 | 12.78 | 400,842 | -0.06(-0.45%) |
Jun 02, 2003 | 13.02 | 13.50 | 12.65 | 12.83 | 1,452,365 | +0.87(+7.25%) |
May 30, 2003 | 11.16 | 12.16 | 11.08 | 11.97 | 1,322,830 | +0.94(+8.57%) |
May 29, 2003 | 10.86 | 11.19 | 10.84 | 11.02 | 223,600 | +0.14(+1.24%) |
May 28, 2003 | 10.73 | 10.93 | 10.53 | 10.89 | 238,845 | +0.37(+3.48%) |
May 27, 2003 | 9.980 | 10.65 | 9.951 | 10.52 | 210,843 | +0.55(+5.51%) |
May 23, 2003 | 10.14 | 10.19 | 9.903 | 9.970 | 124,349 | -0.04(-0.39%) |
May 22, 2003 | 9.700 | 10.18 | 9.700 | 10.01 | 333,430 | +0.17(+1.76%) |
May 21, 2003 | 9.893 | 9.893 | 9.613 | 9.835 | 319,221 | +0.03(+0.30%) |
May 20, 2003 | 9.642 | 9.931 | 9.642 | 9.806 | 261,765 | +0.16(+1.70%) |
May 19, 2003 | 10.18 | 10.41 | 9.594 | 9.642 | 860,799 | -0.78(-7.49%) |
May 16, 2003 | 10.94 | 10.99 | 10.10 | 10.42 | 546,866 | -0.67(-6.00%) |
May 15, 2003 | 11.43 | 11.62 | 10.94 | 11.09 | 242,164 | -0.34(-2.95%) |
May 14, 2003 | 11.41 | 11.67 | 11.16 | 11.43 | 234,178 | -0.01(-0.08%) |
May 13, 2003 | 11.43 | 11.47 | 11.19 | 11.44 | 136,898 | -0.02(-0.17%) |
May 12, 2003 | 11.33 | 11.66 | 11.23 | 11.45 | 286,241 | +0.12(+1.02%) |
May 09, 2003 | 11.21 | 11.42 | 11.19 | 11.34 | 218,207 | +0.11(+0.94%) |
May 08, 2003 | 11.47 | 11.49 | 11.14 | 11.23 | 380,514 | -0.34(-2.92%) |
May 07, 2003 | 11.48 | 11.78 | 11.42 | 11.57 | 393,063 | -0.02(-0.17%) |
May 06, 2003 | 11.45 | 11.75 | 11.38 | 11.59 | 372,217 | +0.13(+1.09%) |
May 05, 2003 | 11.05 | 11.66 | 11.04 | 11.46 | 804,691 | +0.41(+3.66%) |
May 02, 2003 | 10.80 | 11.16 | 10.80 | 11.06 | 674,845 | +0.26(+2.41%) |