Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2003 | 15.93 | 16.42 | 15.75 | 16.28 | 1,423,652 | +0.54(+3.43%) |
Jul 30, 2003 | 16.00 | 16.01 | 15.67 | 15.74 | 946,656 | -0.23(-1.46%) |
Jul 29, 2003 | 16.39 | 16.39 | 15.77 | 15.97 | 2,204,687 | -0.23(-1.39%) |
Jul 28, 2003 | 15.75 | 16.33 | 15.75 | 16.20 | 1,708,889 | +0.52(+3.35%) |
Jul 25, 2003 | 15.52 | 15.73 | 15.26 | 15.67 | 794,236 | +0.07(+0.48%) |
Jul 24, 2003 | 15.30 | 15.87 | 15.30 | 15.60 | 2,089,205 | +0.41(+2.72%) |
Jul 23, 2003 | 15.19 | 15.24 | 15.01 | 15.19 | 910,918 | +0.00(+0.00%) |
Jul 22, 2003 | 15.07 | 15.22 | 14.76 | 15.19 | 1,460,590 | +0.05(+0.35%) |
Jul 21, 2003 | 15.64 | 15.69 | 15.04 | 15.13 | 1,850,241 | -0.61(-3.90%) |
Jul 18, 2003 | 15.04 | 15.93 | 14.28 | 15.75 | 3,391,908 | +1.84(+13.27%) |
Jul 17, 2003 | 14.44 | 14.44 | 13.63 | 13.90 | 2,793,430 | -1.09(-7.25%) |
Jul 16, 2003 | 15.37 | 15.41 | 14.83 | 14.99 | 892,916 | -0.22(-1.48%) |
Jul 15, 2003 | 15.67 | 15.70 | 15.00 | 15.22 | 659,685 | -0.43(-2.73%) |
Jul 14, 2003 | 15.49 | 15.75 | 15.36 | 15.64 | 1,040,135 | +0.39(+2.56%) |
Jul 11, 2003 | 14.77 | 15.32 | 14.68 | 15.25 | 765,566 | +0.63(+4.31%) |
Jul 10, 2003 | 15.37 | 15.37 | 14.47 | 14.62 | 813,572 | -0.75(-4.88%) |
Jul 09, 2003 | 15.15 | 15.40 | 14.98 | 15.37 | 1,099,609 | +0.04(+0.24%) |
Jul 08, 2003 | 14.77 | 15.51 | 14.68 | 15.34 | 1,252,296 | +0.57(+3.86%) |
Jul 07, 2003 | 14.14 | 14.77 | 14.11 | 14.77 | 1,047,469 | +0.76(+5.41%) |
Jul 03, 2003 | 14.20 | 14.21 | 13.99 | 14.01 | 609,812 | -0.22(-1.58%) |
Jul 02, 2003 | 14.02 | 14.25 | 13.99 | 14.23 | 849,444 | +0.21(+1.50%) |
Jul 01, 2003 | 14.13 | 14.13 | 13.57 | 14.02 | 1,235,360 | -0.18(-1.27%) |
Jun 30, 2003 | 13.93 | 14.25 | 13.84 | 14.20 | 896,783 | +0.27(+1.94%) |
Jun 27, 2003 | 13.87 | 13.98 | 13.71 | 13.93 | 642,350 | +0.01(+0.11%) |
Jun 26, 2003 | 13.66 | 13.96 | 13.57 | 13.92 | 523,268 | +0.23(+1.70%) |
Jun 25, 2003 | 13.84 | 13.86 | 13.65 | 13.69 | 1,440,187 | +0.09(+0.66%) |
Jun 24, 2003 | 14.01 | 14.01 | 13.10 | 13.60 | 2,175,616 | -0.40(-2.89%) |
Jun 23, 2003 | 14.25 | 14.35 | 13.81 | 14.00 | 1,325,639 | -0.38(-2.66%) |
Jun 20, 2003 | 14.59 | 14.64 | 14.31 | 14.38 | 1,645,814 | +0.02(+0.10%) |
Jun 19, 2003 | 14.70 | 14.98 | 14.36 | 14.37 | 1,260,430 | -0.20(-1.39%) |
Jun 18, 2003 | 14.66 | 14.74 | 14.41 | 14.57 | 707,825 | -0.16(-1.07%) |
Jun 17, 2003 | 15.07 | 15.07 | 14.57 | 14.73 | 1,599,941 | -0.28(-1.85%) |
Jun 16, 2003 | 14.59 | 15.01 | 14.59 | 15.01 | 798,237 | +0.60(+4.16%) |
Jun 13, 2003 | 14.47 | 14.53 | 14.19 | 14.41 | 907,718 | -0.04(-0.26%) |
Jun 12, 2003 | 14.74 | 14.77 | 14.36 | 14.44 | 947,723 | -0.14(-0.98%) |
Jun 11, 2003 | 14.21 | 14.64 | 14.20 | 14.59 | 1,054,004 | +0.29(+1.99%) |
Jun 10, 2003 | 14.11 | 14.34 | 14.10 | 14.30 | 975,193 | +0.09(+0.63%) |
Jun 09, 2003 | 14.40 | 14.40 | 13.96 | 14.21 | 2,043,999 | +0.74(+5.51%) |
Jun 06, 2003 | 13.11 | 13.52 | 13.11 | 13.47 | 1,334,573 | +0.36(+2.75%) |
Jun 05, 2003 | 13.13 | 13.14 | 12.86 | 13.11 | 628,881 | -0.07(-0.51%) |
Jun 04, 2003 | 13.00 | 13.19 | 12.91 | 13.18 | 826,507 | +0.17(+1.33%) |
Jun 03, 2003 | 12.94 | 13.09 | 12.75 | 13.00 | 640,750 | +0.01(+0.12%) |
Jun 02, 2003 | 12.76 | 13.19 | 12.76 | 12.99 | 682,355 | +0.28(+2.18%) |
May 30, 2003 | 12.61 | 12.85 | 12.60 | 12.71 | 813,972 | +0.14(+1.13%) |
May 29, 2003 | 12.71 | 12.90 | 12.46 | 12.57 | 1,050,136 | -0.14(-1.12%) |
May 28, 2003 | 12.75 | 12.89 | 12.70 | 12.71 | 698,757 | +0.01(+0.06%) |
May 27, 2003 | 12.34 | 12.73 | 12.22 | 12.70 | 648,751 | +0.29(+2.36%) |
May 23, 2003 | 12.26 | 12.43 | 12.24 | 12.41 | 747,164 | +0.19(+1.53%) |
May 22, 2003 | 12.07 | 12.28 | 11.98 | 12.22 | 649,151 | +0.20(+1.62%) |
May 21, 2003 | 11.66 | 12.04 | 11.62 | 12.03 | 1,158,684 | -0.09(-0.74%) |
May 20, 2003 | 12.49 | 12.55 | 11.89 | 12.12 | 1,386,580 | -0.37(-2.94%) |
May 19, 2003 | 12.97 | 13.00 | 12.47 | 12.49 | 1,501,795 | -0.56(-4.31%) |
May 16, 2003 | 13.35 | 13.35 | 12.99 | 13.05 | 2,104,407 | -0.17(-1.30%) |
May 15, 2003 | 12.82 | 13.24 | 12.82 | 13.22 | 1,134,947 | +0.45(+3.52%) |
May 14, 2003 | 12.49 | 12.82 | 12.22 | 12.77 | 1,813,169 | -0.54(-4.06%) |
May 13, 2003 | 13.43 | 13.43 | 13.23 | 13.31 | 772,767 | -0.12(-0.89%) |
May 12, 2003 | 13.12 | 13.49 | 13.09 | 13.43 | 748,764 | +0.26(+1.99%) |
May 09, 2003 | 12.84 | 13.19 | 12.79 | 13.17 | 1,267,098 | +0.38(+2.93%) |
May 08, 2003 | 12.75 | 12.82 | 12.64 | 12.79 | 1,565,403 | +0.04(+0.35%) |
May 07, 2003 | 12.86 | 12.87 | 12.55 | 12.75 | 1,822,504 | -0.13(-1.05%) |
May 06, 2003 | 12.82 | 12.96 | 12.72 | 12.88 | 959,458 | +0.09(+0.70%) |
May 05, 2003 | 12.48 | 12.82 | 12.41 | 12.79 | 1,007,197 | +0.28(+2.22%) |
May 02, 2003 | 12.26 | 12.60 | 12.11 | 12.52 | 924,120 | +0.25(+2.02%) |