Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2003 | 18.93 | 19.72 | 18.80 | 19.25 | 675,583 | +0.76(+4.11%) |
Jul 30, 2003 | 18.98 | 19.13 | 18.02 | 18.49 | 482,805 | -0.88(-4.53%) |
Jul 29, 2003 | 20.21 | 20.27 | 19.21 | 19.37 | 623,865 | -0.78(-3.87%) |
Jul 28, 2003 | 19.24 | 20.40 | 19.06 | 20.15 | 814,918 | +0.72(+3.71%) |
Jul 25, 2003 | 19.49 | 19.69 | 18.89 | 19.43 | 943,910 | -0.04(-0.20%) |
Jul 24, 2003 | 19.09 | 19.71 | 19.03 | 19.47 | 551,662 | +0.49(+2.60%) |
Jul 23, 2003 | 18.14 | 18.97 | 17.93 | 18.97 | 535,335 | +0.81(+4.45%) |
Jul 22, 2003 | 16.67 | 18.19 | 16.59 | 18.16 | 874,648 | +1.66(+10.04%) |
Jul 21, 2003 | 17.16 | 17.16 | 16.15 | 16.51 | 361,318 | -0.54(-3.18%) |
Jul 18, 2003 | 17.20 | 17.36 | 16.02 | 17.05 | 566,873 | -0.19(-1.09%) |
Jul 17, 2003 | 18.46 | 18.50 | 16.93 | 17.24 | 582,084 | -1.51(-8.04%) |
Jul 16, 2003 | 18.92 | 18.99 | 18.25 | 18.75 | 295,098 | -0.00(-0.01%) |
Jul 15, 2003 | 18.14 | 18.97 | 18.12 | 18.75 | 698,501 | +0.64(+3.54%) |
Jul 14, 2003 | 17.84 | 18.21 | 17.52 | 18.11 | 384,236 | +0.80(+4.62%) |
Jul 11, 2003 | 17.27 | 17.71 | 17.16 | 17.31 | 211,740 | +0.05(+0.29%) |
Jul 10, 2003 | 17.11 | 17.74 | 16.99 | 17.26 | 288,304 | -0.24(-1.35%) |
Jul 09, 2003 | 16.93 | 17.67 | 16.81 | 17.49 | 601,859 | +0.64(+3.80%) |
Jul 08, 2003 | 15.58 | 17.02 | 15.58 | 16.85 | 449,442 | +1.17(+7.48%) |
Jul 07, 2003 | 14.80 | 15.76 | 14.67 | 15.68 | 483,414 | +1.18(+8.16%) |
Jul 03, 2003 | 14.97 | 15.04 | 14.50 | 14.50 | 285,059 | -0.64(-4.23%) |
Jul 02, 2003 | 14.04 | 15.17 | 14.04 | 15.14 | 664,935 | +1.08(+7.72%) |
Jul 01, 2003 | 14.05 | 14.16 | 13.37 | 14.05 | 378,760 | -0.05(-0.35%) |
Jun 30, 2003 | 14.35 | 14.56 | 14.01 | 14.10 | 129,194 | -0.24(-1.65%) |
Jun 27, 2003 | 14.07 | 14.64 | 14.07 | 14.34 | 200,078 | +0.15(+1.04%) |
Jun 26, 2003 | 13.62 | 14.55 | 13.57 | 14.19 | 336,473 | +0.62(+4.58%) |
Jun 25, 2003 | 13.47 | 13.90 | 13.47 | 13.57 | 305,036 | +0.09(+0.66%) |
Jun 24, 2003 | 13.73 | 13.81 | 13.25 | 13.48 | 182,535 | -0.25(-1.80%) |
Jun 23, 2003 | 14.30 | 14.30 | 13.66 | 13.73 | 130,005 | -0.53(-3.73%) |
Jun 20, 2003 | 14.96 | 15.07 | 14.05 | 14.26 | 339,211 | -0.59(-3.98%) |
Jun 19, 2003 | 15.26 | 15.78 | 14.85 | 14.85 | 326,433 | -0.44(-2.90%) |
Jun 18, 2003 | 14.86 | 15.41 | 14.56 | 15.29 | 355,436 | +0.55(+3.75%) |
Jun 17, 2003 | 13.88 | 14.86 | 13.70 | 14.74 | 364,867 | +0.92(+6.63%) |
Jun 16, 2003 | 13.29 | 13.94 | 13.22 | 13.83 | 166,918 | +0.54(+4.08%) |
Jun 13, 2003 | 14.17 | 14.19 | 13.21 | 13.28 | 292,867 | -0.92(-6.46%) |
Jun 12, 2003 | 14.07 | 14.33 | 13.78 | 14.20 | 163,369 | +0.04(+0.29%) |
Jun 11, 2003 | 14.18 | 14.20 | 13.67 | 14.16 | 212,045 | -0.12(-0.84%) |
Jun 10, 2003 | 14.51 | 14.65 | 13.45 | 14.28 | 389,814 | -0.30(-2.03%) |
Jun 09, 2003 | 15.21 | 15.28 | 14.40 | 14.57 | 268,529 | -0.81(-5.26%) |
Jun 06, 2003 | 16.02 | 16.60 | 15.37 | 15.38 | 690,896 | -0.50(-3.17%) |
Jun 05, 2003 | 13.48 | 15.93 | 13.48 | 15.89 | 698,197 | +1.07(+7.19%) |
Jun 04, 2003 | 13.81 | 14.84 | 13.63 | 14.82 | 377,340 | +1.06(+7.66%) |
Jun 03, 2003 | 13.67 | 13.79 | 13.21 | 13.77 | 284,045 | +0.05(+0.36%) |
Jun 02, 2003 | 13.61 | 14.53 | 13.29 | 13.72 | 794,535 | +0.46(+3.50%) |
May 30, 2003 | 11.88 | 13.39 | 11.80 | 13.25 | 682,479 | +1.37(+11.54%) |
May 29, 2003 | 11.30 | 11.91 | 11.30 | 11.88 | 278,062 | +0.56(+4.96%) |
May 28, 2003 | 11.14 | 11.62 | 11.12 | 11.32 | 278,062 | +0.19(+1.68%) |
May 27, 2003 | 9.565 | 11.14 | 9.565 | 11.13 | 335,763 | +1.49(+15.44%) |
May 23, 2003 | 9.723 | 9.832 | 9.565 | 9.644 | 80,721 | -0.17(-1.70%) |
May 22, 2003 | 9.812 | 9.910 | 9.634 | 9.811 | 123,819 | +0.18(+1.83%) |
May 21, 2003 | 9.664 | 9.753 | 9.526 | 9.634 | 177,262 | -0.02(-0.20%) |
May 20, 2003 | 9.506 | 9.861 | 9.506 | 9.654 | 150,693 | +0.17(+1.77%) |
May 19, 2003 | 10.13 | 10.14 | 9.486 | 9.486 | 205,555 | -0.67(-6.60%) |
May 16, 2003 | 10.23 | 10.49 | 10.07 | 10.16 | 446,602 | -0.34(-3.20%) |
May 15, 2003 | 10.60 | 10.91 | 10.09 | 10.49 | 424,901 | -0.22(-2.02%) |
May 14, 2003 | 10.77 | 11.01 | 10.48 | 10.71 | 204,439 | -0.10(-0.92%) |
May 13, 2003 | 10.83 | 10.93 | 10.55 | 10.81 | 168,135 | -0.04(-0.36%) |
May 12, 2003 | 10.69 | 11.06 | 10.60 | 10.85 | 431,594 | +0.17(+1.57%) |
May 09, 2003 | 10.30 | 10.79 | 10.29 | 10.68 | 168,845 | +0.42(+4.13%) |
May 08, 2003 | 10.51 | 10.51 | 10.24 | 10.26 | 231,109 | -0.27(-2.53%) |
May 07, 2003 | 10.58 | 10.89 | 10.50 | 10.52 | 217,622 | -0.16(-1.48%) |
May 06, 2003 | 10.38 | 10.85 | 10.30 | 10.68 | 207,278 | +0.26(+2.46%) |
May 05, 2003 | 10.55 | 10.76 | 10.33 | 10.42 | 185,577 | -0.13(-1.22%) |