Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2003 | 14.50 | 14.79 | 14.40 | 14.65 | 2,358,559 | +0.10(+0.66%) |
Jul 30, 2003 | 14.45 | 14.57 | 14.29 | 14.56 | 1,986,814 | -0.14(-0.96%) |
Jul 29, 2003 | 14.65 | 14.83 | 14.52 | 14.70 | 922,281 | -0.29(-1.93%) |
Jul 28, 2003 | 14.94 | 15.04 | 14.88 | 14.99 | 418,667 | -0.10(-0.69%) |
Jul 25, 2003 | 14.80 | 15.12 | 14.80 | 15.09 | 312,820 | +0.23(+1.55%) |
Jul 24, 2003 | 14.93 | 15.01 | 14.82 | 14.86 | 1,498,841 | -0.04(-0.30%) |
Jul 23, 2003 | 14.83 | 15.00 | 14.80 | 14.91 | 258,885 | +0.04(+0.30%) |
Jul 22, 2003 | 14.58 | 15.04 | 14.58 | 14.86 | 1,032,577 | -0.06(-0.40%) |
Jul 21, 2003 | 14.94 | 15.05 | 14.77 | 14.92 | 302,977 | -0.18(-1.18%) |
Jul 18, 2003 | 14.98 | 15.12 | 14.86 | 15.10 | 365,541 | +0.22(+1.50%) |
Jul 17, 2003 | 14.84 | 15.01 | 14.83 | 14.88 | 1,527,022 | -0.38(-2.48%) |
Jul 16, 2003 | 15.28 | 15.30 | 15.08 | 15.26 | 1,153,660 | -0.14(-0.92%) |
Jul 15, 2003 | 15.44 | 15.54 | 15.25 | 15.40 | 1,111,187 | -0.18(-1.14%) |
Jul 14, 2003 | 15.48 | 15.65 | 15.44 | 15.57 | 583,841 | -0.01(-0.10%) |
Jul 11, 2003 | 15.35 | 15.68 | 15.35 | 15.59 | 367,159 | -0.23(-1.45%) |
Jul 10, 2003 | 15.85 | 15.91 | 15.77 | 15.82 | 451,567 | +0.09(+0.57%) |
Jul 09, 2003 | 15.72 | 15.82 | 15.63 | 15.73 | 589,370 | +0.27(+1.73%) |
Jul 08, 2003 | 15.50 | 15.57 | 15.43 | 15.46 | 828,030 | +0.36(+2.41%) |
Jul 07, 2003 | 14.94 | 15.12 | 14.94 | 15.10 | 648,158 | +0.34(+2.31%) |
Jul 03, 2003 | 14.83 | 14.83 | 14.68 | 14.76 | 312,820 | +0.22(+1.53%) |
Jul 02, 2003 | 14.31 | 14.54 | 14.26 | 14.54 | 630,899 | +0.62(+4.48%) |
Jul 01, 2003 | 13.94 | 13.96 | 13.75 | 13.91 | 696,295 | -0.21(-1.52%) |
Jun 30, 2003 | 14.17 | 14.27 | 14.11 | 14.13 | 280,864 | +0.11(+0.79%) |
Jun 27, 2003 | 14.08 | 14.24 | 14.02 | 14.02 | 303,112 | +0.04(+0.27%) |
Jun 26, 2003 | 13.79 | 14.05 | 13.79 | 13.98 | 598,943 | +0.14(+1.02%) |
Jun 25, 2003 | 13.92 | 14.03 | 13.83 | 13.84 | 302,842 | -0.18(-1.27%) |
Jun 24, 2003 | 14.13 | 14.16 | 14.00 | 14.02 | 690,227 | -0.66(-4.50%) |
Jun 23, 2003 | 14.65 | 14.72 | 14.47 | 14.68 | 295,561 | +0.04(+0.30%) |
Jun 20, 2003 | 14.62 | 14.76 | 14.58 | 14.63 | 328,731 | +0.02(+0.15%) |
Jun 19, 2003 | 14.71 | 14.80 | 14.61 | 14.61 | 493,501 | +0.15(+1.03%) |
Jun 18, 2003 | 14.45 | 14.53 | 14.35 | 14.46 | 179,871 | +0.01(+0.05%) |
Jun 17, 2003 | 14.20 | 14.47 | 14.20 | 14.45 | 558,762 | +0.25(+1.78%) |
Jun 16, 2003 | 13.99 | 14.22 | 13.97 | 14.20 | 501,052 | -0.06(-0.42%) |
Jun 13, 2003 | 14.51 | 14.51 | 14.02 | 14.26 | 410,846 | -0.24(-1.69%) |
Jun 12, 2003 | 14.53 | 14.61 | 14.49 | 14.51 | 290,842 | +0.02(+0.15%) |
Jun 11, 2003 | 14.25 | 14.50 | 14.25 | 14.48 | 299,606 | +0.24(+1.72%) |
Jun 10, 2003 | 14.10 | 14.30 | 14.10 | 14.24 | 253,762 | +0.16(+1.11%) |
Jun 09, 2003 | 14.08 | 14.25 | 13.97 | 14.08 | 347,473 | +0.01(+0.05%) |
Jun 06, 2003 | 13.98 | 14.11 | 13.98 | 14.08 | 668,114 | +0.17(+1.23%) |
Jun 05, 2003 | 13.90 | 13.97 | 13.65 | 13.91 | 274,392 | +0.19(+1.35%) |
Jun 04, 2003 | 13.61 | 13.82 | 13.59 | 13.72 | 325,225 | +0.27(+1.98%) |
Jun 03, 2003 | 13.39 | 13.48 | 13.23 | 13.45 | 335,068 | -0.04(-0.28%) |
Jun 02, 2003 | 13.39 | 13.72 | 13.39 | 13.49 | 556,874 | +0.17(+1.28%) |
May 30, 2003 | 13.24 | 13.33 | 13.19 | 13.32 | 568,605 | +0.41(+3.16%) |
May 29, 2003 | 12.79 | 13.02 | 12.79 | 12.91 | 323,472 | +0.16(+1.28%) |
May 28, 2003 | 12.75 | 12.85 | 12.70 | 12.75 | 293,538 | -0.09(-0.69%) |
May 27, 2003 | 12.79 | 12.85 | 12.64 | 12.84 | 383,744 | -0.03(-0.23%) |
May 23, 2003 | 12.85 | 12.90 | 12.76 | 12.87 | 523,704 | +0.18(+1.40%) |
May 22, 2003 | 12.53 | 12.76 | 12.53 | 12.69 | 258,346 | +0.17(+1.36%) |
May 21, 2003 | 12.53 | 12.59 | 12.43 | 12.52 | 297,718 | -0.13(-1.06%) |
May 20, 2003 | 12.63 | 12.74 | 12.54 | 12.65 | 505,906 | +0.29(+2.34%) |
May 19, 2003 | 12.42 | 12.51 | 12.34 | 12.36 | 246,346 | -0.06(-0.48%) |
May 16, 2003 | 12.53 | 12.53 | 12.38 | 12.42 | 533,412 | -0.25(-1.99%) |
May 15, 2003 | 12.64 | 12.74 | 12.64 | 12.67 | 178,793 | +0.07(+0.53%) |
May 14, 2003 | 12.79 | 12.80 | 12.61 | 12.61 | 366,215 | +0.00(+0.00%) |
May 13, 2003 | 12.61 | 12.67 | 12.61 | 12.61 | 459,792 | -0.36(-2.80%) |
May 12, 2003 | 12.99 | 13.00 | 12.87 | 12.97 | 357,181 | +0.02(+0.17%) |
May 09, 2003 | 12.90 | 13.02 | 12.82 | 12.95 | 366,215 | +0.19(+1.45%) |
May 08, 2003 | 12.72 | 12.82 | 12.69 | 12.76 | 740,926 | -0.22(-1.66%) |
May 07, 2003 | 12.95 | 13.05 | 12.83 | 12.98 | 668,249 | +0.06(+0.46%) |
May 06, 2003 | 12.73 | 12.96 | 12.68 | 12.92 | 586,268 | +0.31(+2.47%) |
May 05, 2003 | 12.76 | 12.76 | 12.61 | 12.61 | 536,514 | +0.00(+0.00%) |
May 02, 2003 | 12.39 | 12.70 | 12.28 | 12.61 | 621,191 | +0.40(+3.28%) |