Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2003 | 15.76 | 16.44 | 15.67 | 16.41 | 325,644 | +0.75(+4.80%) |
Jul 30, 2003 | 15.20 | 15.95 | 15.11 | 15.66 | 187,051 | +0.64(+4.23%) |
Jul 29, 2003 | 15.42 | 15.42 | 14.88 | 15.02 | 117,028 | -0.26(-1.67%) |
Jul 28, 2003 | 14.91 | 15.55 | 14.91 | 15.28 | 164,276 | +0.36(+2.44%) |
Jul 25, 2003 | 15.14 | 15.20 | 14.72 | 14.92 | 232,845 | -0.36(-2.38%) |
Jul 24, 2003 | 15.27 | 15.76 | 15.02 | 15.28 | 345,633 | +0.23(+1.54%) |
Jul 23, 2003 | 15.26 | 15.26 | 14.69 | 15.05 | 64,813 | -0.22(-1.46%) |
Jul 22, 2003 | 14.71 | 15.44 | 14.71 | 15.27 | 193,714 | +0.58(+3.93%) |
Jul 21, 2003 | 14.59 | 14.74 | 14.26 | 14.69 | 158,218 | +0.21(+1.42%) |
Jul 18, 2003 | 14.37 | 14.56 | 14.16 | 14.49 | 72,930 | +0.12(+0.80%) |
Jul 17, 2003 | 15.01 | 15.06 | 14.24 | 14.37 | 116,180 | -0.82(-5.38%) |
Jul 16, 2003 | 15.63 | 15.67 | 15.11 | 15.19 | 85,287 | -0.39(-2.49%) |
Jul 15, 2003 | 15.43 | 15.59 | 15.30 | 15.58 | 167,062 | +0.27(+1.78%) |
Jul 14, 2003 | 15.12 | 15.37 | 14.95 | 15.30 | 169,243 | +0.62(+4.22%) |
Jul 11, 2003 | 14.77 | 14.77 | 14.59 | 14.68 | 99,098 | +0.12(+0.79%) |
Jul 10, 2003 | 14.66 | 14.75 | 14.52 | 14.57 | 60,937 | -0.20(-1.34%) |
Jul 09, 2003 | 14.59 | 14.78 | 14.48 | 14.77 | 104,671 | +0.12(+0.85%) |
Jul 08, 2003 | 14.16 | 14.68 | 14.08 | 14.64 | 187,778 | +0.55(+3.92%) |
Jul 07, 2003 | 13.31 | 14.23 | 13.31 | 14.09 | 198,439 | +0.98(+7.49%) |
Jul 03, 2003 | 12.98 | 13.25 | 12.93 | 13.11 | 45,914 | +0.10(+0.76%) |
Jul 02, 2003 | 13.24 | 13.25 | 12.92 | 13.01 | 211,878 | -0.24(-1.81%) |
Jul 01, 2003 | 12.74 | 13.25 | 12.43 | 13.25 | 148,284 | +0.37(+2.88%) |
Jun 30, 2003 | 12.79 | 13.03 | 12.53 | 12.88 | 255,621 | +0.17(+1.30%) |
Jun 27, 2003 | 12.90 | 13.14 | 12.62 | 12.71 | 90,048 | -0.19(-1.47%) |
Jun 26, 2003 | 12.87 | 12.98 | 12.63 | 12.90 | 112,909 | +0.08(+0.64%) |
Jun 25, 2003 | 12.51 | 12.93 | 12.43 | 12.82 | 217,459 | +0.27(+2.17%) |
Jun 24, 2003 | 12.56 | 12.78 | 12.32 | 12.55 | 246,898 | -0.02(-0.13%) |
Jun 23, 2003 | 12.95 | 12.95 | 12.53 | 12.56 | 132,293 | -0.23(-1.81%) |
Jun 20, 2003 | 13.41 | 13.60 | 12.55 | 12.79 | 485,559 | -0.66(-4.91%) |
Jun 19, 2003 | 13.31 | 14.39 | 13.15 | 13.45 | 147,073 | -0.54(-3.83%) |
Jun 18, 2003 | 13.53 | 14.07 | 13.31 | 13.99 | 224,486 | +0.60(+4.50%) |
Jun 17, 2003 | 13.55 | 13.60 | 13.22 | 13.39 | 143,802 | -0.06(-0.43%) |
Jun 16, 2003 | 13.74 | 13.81 | 13.45 | 13.45 | 116,907 | -0.29(-2.10%) |
Jun 13, 2003 | 14.40 | 14.49 | 13.63 | 13.74 | 86,257 | -0.75(-5.19%) |
Jun 12, 2003 | 14.68 | 14.77 | 14.35 | 14.49 | 50,155 | -0.19(-1.29%) |
Jun 11, 2003 | 14.60 | 14.69 | 14.15 | 14.68 | 78,503 | +0.04(+0.28%) |
Jun 10, 2003 | 14.72 | 14.78 | 14.12 | 14.63 | 55,243 | +0.07(+0.45%) |
Jun 09, 2003 | 14.80 | 14.85 | 14.49 | 14.57 | 68,690 | -0.28(-1.89%) |
Jun 06, 2003 | 15.56 | 16.31 | 14.82 | 14.85 | 107,821 | -0.81(-5.17%) |
Jun 05, 2003 | 15.68 | 15.68 | 14.36 | 15.66 | 112,424 | +0.11(+0.69%) |
Jun 04, 2003 | 15.32 | 15.68 | 15.22 | 15.55 | 80,078 | +0.09(+0.59%) |
Jun 03, 2003 | 14.93 | 15.47 | 14.86 | 15.46 | 71,961 | +0.45(+3.03%) |
Jun 02, 2003 | 15.43 | 15.43 | 14.87 | 15.01 | 131,929 | -0.40(-2.62%) |
May 30, 2003 | 15.38 | 15.71 | 15.32 | 15.41 | 112,424 | +0.01(+0.05%) |
May 29, 2003 | 15.19 | 15.45 | 15.19 | 15.40 | 117,755 | +0.21(+1.41%) |
May 28, 2003 | 14.86 | 15.27 | 14.54 | 15.19 | 78,988 | +0.40(+2.74%) |
May 27, 2003 | 14.39 | 14.83 | 14.36 | 14.78 | 84,682 | +0.26(+1.76%) |
May 23, 2003 | 14.37 | 14.54 | 14.11 | 14.53 | 42,765 | +0.16(+1.09%) |
May 22, 2003 | 13.83 | 14.41 | 13.83 | 14.37 | 87,589 | +0.50(+3.57%) |
May 21, 2003 | 13.78 | 13.96 | 13.68 | 13.88 | 42,522 | +0.03(+0.24%) |
May 20, 2003 | 13.87 | 14.10 | 13.66 | 13.84 | 91,829 | -0.04(-0.30%) |
May 19, 2003 | 14.73 | 14.73 | 13.88 | 13.88 | 120,178 | -0.88(-5.93%) |
May 16, 2003 | 15.34 | 15.44 | 14.75 | 14.76 | 132,535 | -0.68(-4.38%) |
May 15, 2003 | 15.23 | 15.47 | 14.97 | 15.44 | 107,336 | +0.31(+2.02%) |
May 14, 2003 | 15.26 | 15.34 | 14.92 | 15.13 | 78,624 | -0.13(-0.87%) |
May 13, 2003 | 15.16 | 15.26 | 14.97 | 15.26 | 113,272 | -0.01(-0.05%) |
May 12, 2003 | 15.11 | 15.34 | 15.06 | 15.27 | 122,601 | +0.12(+0.76%) |
May 09, 2003 | 14.94 | 15.20 | 14.86 | 15.16 | 216,006 | +0.17(+1.16%) |
May 08, 2003 | 15.34 | 15.34 | 14.82 | 14.98 | 119,451 | -0.40(-2.63%) |
May 07, 2003 | 15.44 | 15.70 | 15.35 | 15.39 | 83,591 | -0.25(-1.58%) |
May 06, 2003 | 15.86 | 16.11 | 15.58 | 15.63 | 120,905 | -0.45(-2.77%) |
May 05, 2003 | 16.15 | 16.32 | 15.87 | 16.08 | 179,419 | +0.04(+0.26%) |
May 02, 2003 | 15.63 | 16.15 | 15.51 | 16.04 | 128,900 | +0.43(+2.75%) |