Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2003 | 18.92 | 19.70 | 18.78 | 19.23 | 676,203 | +0.76(+4.11%) |
Jul 30, 2003 | 18.97 | 19.11 | 18.00 | 18.47 | 483,249 | -0.88(-4.53%) |
Jul 29, 2003 | 20.19 | 20.26 | 19.19 | 19.35 | 624,437 | -0.78(-3.87%) |
Jul 28, 2003 | 19.22 | 20.38 | 19.04 | 20.13 | 815,666 | +0.72(+3.71%) |
Jul 25, 2003 | 19.47 | 19.67 | 18.88 | 19.41 | 944,776 | -0.04(-0.20%) |
Jul 24, 2003 | 19.07 | 19.69 | 19.01 | 19.45 | 552,168 | +0.49(+2.60%) |
Jul 23, 2003 | 18.13 | 18.96 | 17.91 | 18.96 | 535,826 | +0.81(+4.45%) |
Jul 22, 2003 | 16.65 | 18.18 | 16.57 | 18.15 | 875,451 | +1.66(+10.04%) |
Jul 21, 2003 | 17.14 | 17.14 | 16.14 | 16.49 | 361,650 | -0.54(-3.18%) |
Jul 18, 2003 | 17.18 | 17.34 | 16.01 | 17.03 | 567,393 | -0.19(-1.09%) |
Jul 17, 2003 | 18.44 | 18.48 | 16.92 | 17.22 | 582,619 | -1.51(-8.04%) |
Jul 16, 2003 | 18.91 | 18.98 | 18.24 | 18.73 | 295,369 | -0.00(-0.01%) |
Jul 15, 2003 | 18.13 | 18.96 | 18.11 | 18.73 | 699,143 | +0.64(+3.54%) |
Jul 14, 2003 | 17.82 | 18.20 | 17.51 | 18.09 | 384,589 | +0.80(+4.62%) |
Jul 11, 2003 | 17.25 | 17.69 | 17.14 | 17.29 | 211,935 | +0.05(+0.29%) |
Jul 10, 2003 | 17.09 | 17.72 | 16.98 | 17.24 | 288,569 | -0.24(-1.35%) |
Jul 09, 2003 | 16.92 | 17.65 | 16.80 | 17.48 | 602,412 | +0.64(+3.80%) |
Jul 08, 2003 | 15.57 | 17.00 | 15.57 | 16.84 | 449,855 | +1.17(+7.48%) |
Jul 07, 2003 | 14.79 | 15.74 | 14.66 | 15.66 | 483,858 | +1.18(+8.16%) |
Jul 03, 2003 | 14.96 | 15.02 | 14.48 | 14.48 | 285,321 | -0.64(-4.23%) |
Jul 02, 2003 | 14.03 | 15.15 | 14.03 | 15.12 | 665,545 | +1.08(+7.72%) |
Jul 01, 2003 | 14.04 | 14.15 | 13.36 | 14.04 | 379,108 | -0.05(-0.35%) |
Jun 30, 2003 | 14.33 | 14.55 | 14.00 | 14.09 | 129,313 | -0.24(-1.65%) |
Jun 27, 2003 | 14.06 | 14.63 | 14.06 | 14.32 | 200,262 | +0.15(+1.04%) |
Jun 26, 2003 | 13.61 | 14.53 | 13.56 | 14.18 | 336,782 | +0.62(+4.58%) |
Jun 25, 2003 | 13.46 | 13.89 | 13.46 | 13.56 | 305,316 | +0.09(+0.66%) |
Jun 24, 2003 | 13.71 | 13.79 | 13.24 | 13.47 | 182,702 | -0.25(-1.80%) |
Jun 23, 2003 | 14.29 | 14.29 | 13.65 | 13.71 | 130,125 | -0.53(-3.73%) |
Jun 20, 2003 | 14.95 | 15.05 | 14.04 | 14.25 | 339,522 | -0.59(-3.98%) |
Jun 19, 2003 | 15.24 | 15.76 | 14.84 | 14.84 | 326,733 | -0.44(-2.90%) |
Jun 18, 2003 | 14.85 | 15.40 | 14.55 | 15.28 | 355,763 | +0.55(+3.75%) |
Jun 17, 2003 | 13.87 | 14.85 | 13.68 | 14.73 | 365,202 | +0.92(+6.63%) |
Jun 16, 2003 | 13.28 | 13.93 | 13.21 | 13.81 | 167,071 | +0.54(+4.08%) |
Jun 13, 2003 | 14.16 | 14.18 | 13.20 | 13.27 | 293,136 | -0.92(-6.46%) |
Jun 12, 2003 | 14.06 | 14.31 | 13.76 | 14.19 | 163,519 | +0.04(+0.29%) |
Jun 11, 2003 | 14.17 | 14.19 | 13.65 | 14.15 | 212,239 | -0.12(-0.84%) |
Jun 10, 2003 | 14.49 | 14.64 | 13.44 | 14.27 | 390,172 | -0.30(-2.03%) |
Jun 09, 2003 | 15.19 | 15.27 | 14.38 | 14.56 | 268,776 | -0.81(-5.26%) |
Jun 06, 2003 | 16.01 | 16.58 | 15.36 | 15.37 | 691,530 | -0.50(-3.17%) |
Jun 05, 2003 | 13.47 | 15.91 | 13.47 | 15.87 | 698,838 | +1.06(+7.19%) |
Jun 04, 2003 | 13.79 | 14.83 | 13.62 | 14.81 | 377,687 | +1.05(+7.66%) |
Jun 03, 2003 | 13.65 | 13.77 | 13.20 | 13.75 | 284,305 | +0.05(+0.36%) |
Jun 02, 2003 | 13.60 | 14.51 | 13.28 | 13.70 | 795,265 | +0.46(+3.50%) |
May 30, 2003 | 11.87 | 13.38 | 11.79 | 13.24 | 683,105 | +1.37(+11.54%) |
May 29, 2003 | 11.29 | 11.90 | 11.29 | 11.87 | 278,317 | +0.56(+4.96%) |
May 28, 2003 | 11.13 | 11.61 | 11.11 | 11.31 | 278,317 | +0.19(+1.68%) |
May 27, 2003 | 9.556 | 11.13 | 9.556 | 11.12 | 336,071 | +1.49(+15.44%) |
May 23, 2003 | 9.714 | 9.823 | 9.556 | 9.635 | 80,795 | -0.17(-1.70%) |
May 22, 2003 | 9.803 | 9.901 | 9.625 | 9.802 | 123,933 | +0.18(+1.83%) |
May 21, 2003 | 9.655 | 9.744 | 9.517 | 9.625 | 177,424 | -0.02(-0.20%) |
May 20, 2003 | 9.497 | 9.852 | 9.497 | 9.645 | 150,831 | +0.17(+1.77%) |
May 19, 2003 | 10.12 | 10.13 | 9.478 | 9.478 | 205,743 | -0.67(-6.60%) |
May 16, 2003 | 10.22 | 10.48 | 10.06 | 10.15 | 447,013 | -0.33(-3.20%) |
May 15, 2003 | 10.59 | 10.90 | 10.08 | 10.48 | 425,291 | -0.22(-2.02%) |
May 14, 2003 | 10.76 | 11.00 | 10.47 | 10.70 | 204,627 | -0.10(-0.92%) |
May 13, 2003 | 10.82 | 10.92 | 10.54 | 10.80 | 168,289 | -0.04(-0.36%) |
May 12, 2003 | 10.68 | 11.05 | 10.59 | 10.84 | 431,990 | +0.17(+1.57%) |
May 09, 2003 | 10.30 | 10.78 | 10.29 | 10.67 | 169,000 | +0.42(+4.14%) |
May 08, 2003 | 10.50 | 10.50 | 10.23 | 10.25 | 231,322 | -0.27(-2.53%) |
May 07, 2003 | 10.57 | 10.88 | 10.49 | 10.51 | 217,822 | -0.16(-1.48%) |
May 06, 2003 | 10.37 | 10.84 | 10.30 | 10.67 | 207,469 | +0.26(+2.46%) |
May 05, 2003 | 10.54 | 10.75 | 10.32 | 10.41 | 185,747 | -0.13(-1.22%) |