Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2003 | 19.23 | 19.74 | 19.10 | 19.49 | 246,522 | +0.30(+1.58%) |
Jul 30, 2003 | 18.83 | 19.23 | 18.83 | 19.19 | 119,221 | +0.30(+1.60%) |
Jul 29, 2003 | 19.05 | 19.15 | 18.75 | 18.89 | 153,503 | -0.02(-0.10%) |
Jul 28, 2003 | 18.28 | 19.10 | 18.22 | 18.91 | 277,092 | +0.68(+3.72%) |
Jul 25, 2003 | 18.34 | 18.44 | 18.09 | 18.23 | 109,395 | -0.17(-0.95%) |
Jul 24, 2003 | 18.48 | 18.78 | 18.32 | 18.40 | 160,927 | -0.05(-0.25%) |
Jul 23, 2003 | 18.26 | 18.54 | 18.06 | 18.45 | 87,232 | +0.16(+0.90%) |
Jul 22, 2003 | 18.32 | 18.81 | 18.18 | 18.28 | 196,192 | -0.07(-0.40%) |
Jul 21, 2003 | 18.64 | 18.69 | 18.27 | 18.36 | 138,109 | -0.27(-1.48%) |
Jul 18, 2003 | 18.60 | 18.94 | 18.17 | 18.63 | 224,796 | +0.05(+0.30%) |
Jul 17, 2003 | 19.61 | 19.69 | 18.50 | 18.58 | 268,467 | -1.18(-5.98%) |
Jul 16, 2003 | 19.78 | 20.01 | 19.26 | 19.76 | 167,696 | +0.00(+0.00%) |
Jul 15, 2003 | 19.86 | 20.30 | 19.58 | 19.76 | 211,258 | -0.12(-0.60%) |
Jul 14, 2003 | 19.56 | 20.05 | 19.56 | 19.88 | 213,769 | +0.32(+1.64%) |
Jul 11, 2003 | 18.73 | 19.69 | 18.69 | 19.56 | 274,909 | +0.86(+4.61%) |
Jul 10, 2003 | 20.10 | 20.10 | 18.49 | 18.69 | 565,867 | -1.29(-6.46%) |
Jul 09, 2003 | 20.44 | 20.69 | 19.88 | 19.99 | 410,289 | -0.49(-2.41%) |
Jul 08, 2003 | 20.29 | 20.62 | 19.72 | 20.48 | 536,171 | +1.48(+7.81%) |
Jul 07, 2003 | 18.48 | 19.20 | 18.48 | 19.00 | 356,683 | +0.44(+2.37%) |
Jul 03, 2003 | 18.65 | 18.75 | 18.38 | 18.56 | 58,191 | -0.24(-1.27%) |
Jul 02, 2003 | 18.00 | 18.82 | 17.89 | 18.80 | 227,744 | +0.80(+4.43%) |
Jul 01, 2003 | 18.23 | 18.23 | 17.60 | 18.00 | 195,864 | -0.43(-2.34%) |
Jun 30, 2003 | 18.42 | 18.88 | 18.06 | 18.43 | 303,950 | -0.03(-0.15%) |
Jun 27, 2003 | 17.91 | 18.76 | 17.82 | 18.46 | 464,987 | +0.77(+4.35%) |
Jun 26, 2003 | 15.90 | 18.02 | 15.89 | 17.69 | 1,203,355 | +1.80(+11.36%) |
Jun 25, 2003 | 15.53 | 15.97 | 15.49 | 15.88 | 443,806 | +0.29(+1.88%) |
Jun 24, 2003 | 15.94 | 15.99 | 15.31 | 15.59 | 231,456 | -0.35(-2.18%) |
Jun 23, 2003 | 16.40 | 16.44 | 15.91 | 15.94 | 271,742 | -0.43(-2.63%) |
Jun 20, 2003 | 16.81 | 16.81 | 16.37 | 16.37 | 337,577 | -0.39(-2.35%) |
Jun 19, 2003 | 16.72 | 17.40 | 16.68 | 16.76 | 289,429 | +0.02(+0.11%) |
Jun 18, 2003 | 16.68 | 16.94 | 16.42 | 16.74 | 239,972 | -0.03(-0.21%) |
Jun 17, 2003 | 16.91 | 16.91 | 16.24 | 16.78 | 176,976 | -0.11(-0.66%) |
Jun 16, 2003 | 16.46 | 16.90 | 16.40 | 16.89 | 390,200 | +0.59(+3.60%) |
Jun 13, 2003 | 15.94 | 16.38 | 15.94 | 16.30 | 336,703 | +0.38(+2.42%) |
Jun 12, 2003 | 15.30 | 16.08 | 15.29 | 15.92 | 525,690 | +0.62(+4.07%) |
Jun 11, 2003 | 15.55 | 15.57 | 15.26 | 15.30 | 330,152 | -0.21(-1.36%) |
Jun 10, 2003 | 15.32 | 15.85 | 15.20 | 15.51 | 325,021 | +0.18(+1.19%) |
Jun 09, 2003 | 16.07 | 16.21 | 15.25 | 15.32 | 438,566 | -0.82(-5.10%) |
Jun 06, 2003 | 17.49 | 17.82 | 15.99 | 16.15 | 571,653 | -1.41(-8.03%) |
Jun 05, 2003 | 15.12 | 17.72 | 15.09 | 17.56 | 1,357,732 | +2.86(+19.44%) |
Jun 04, 2003 | 14.22 | 14.98 | 14.22 | 14.70 | 437,037 | +0.43(+3.02%) |
Jun 03, 2003 | 14.41 | 14.42 | 14.06 | 14.27 | 207,874 | -0.14(-0.95%) |
Jun 02, 2003 | 13.97 | 14.78 | 13.96 | 14.41 | 310,064 | +0.48(+3.42%) |
May 30, 2003 | 13.74 | 14.10 | 13.70 | 13.93 | 281,568 | +0.23(+1.67%) |
May 29, 2003 | 13.45 | 13.71 | 13.42 | 13.70 | 195,427 | +0.38(+2.89%) |
May 28, 2003 | 12.73 | 13.42 | 12.67 | 13.32 | 262,572 | +0.56(+4.38%) |
May 27, 2003 | 12.73 | 12.91 | 12.55 | 12.76 | 216,935 | +0.05(+0.36%) |
May 23, 2003 | 12.81 | 12.82 | 12.33 | 12.71 | 288,119 | -0.10(-0.79%) |
May 22, 2003 | 12.64 | 12.81 | 12.37 | 12.81 | 183,090 | +0.16(+1.30%) |
May 21, 2003 | 12.37 | 12.75 | 12.37 | 12.65 | 324,803 | +0.23(+1.84%) |
May 20, 2003 | 11.56 | 12.43 | 11.55 | 12.42 | 358,539 | +0.79(+6.77%) |
May 19, 2003 | 12.12 | 12.14 | 11.46 | 11.63 | 339,105 | -0.53(-4.37%) |
May 16, 2003 | 12.16 | 12.41 | 11.83 | 12.16 | 319,999 | -0.16(-1.26%) |
May 15, 2003 | 12.69 | 12.87 | 11.51 | 12.32 | 1,218,094 | -0.74(-5.68%) |
May 14, 2003 | 13.42 | 13.72 | 12.95 | 13.06 | 146,079 | -0.47(-3.45%) |
May 13, 2003 | 13.84 | 13.89 | 13.38 | 13.53 | 186,911 | -0.27(-1.99%) |
May 12, 2003 | 13.46 | 14.06 | 13.46 | 13.80 | 237,679 | +0.10(+0.74%) |
May 09, 2003 | 13.54 | 13.70 | 13.33 | 13.70 | 101,644 | +0.05(+0.34%) |
May 08, 2003 | 13.13 | 13.97 | 13.03 | 13.66 | 346,420 | +0.46(+3.46%) |
May 07, 2003 | 13.24 | 13.57 | 13.01 | 13.20 | 364,325 | -0.05(-0.41%) |
May 06, 2003 | 13.32 | 13.41 | 13.17 | 13.25 | 299,583 | -0.03(-0.21%) |
May 05, 2003 | 14.00 | 14.01 | 13.28 | 13.28 | 392,056 | -0.67(-4.79%) |
May 02, 2003 | 13.62 | 14.45 | 13.61 | 13.95 | 217,481 | +0.32(+2.35%) |