Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2003 | 14.24 | 15.01 | 14.24 | 14.91 | 195,483 | +0.73(+5.17%) |
Jul 30, 2003 | 14.07 | 14.22 | 14.00 | 14.18 | 73,019 | +0.09(+0.61%) |
Jul 29, 2003 | 14.29 | 14.37 | 14.04 | 14.09 | 126,010 | -0.16(-1.14%) |
Jul 28, 2003 | 13.97 | 14.39 | 13.97 | 14.26 | 112,450 | +0.22(+1.57%) |
Jul 25, 2003 | 14.21 | 14.28 | 13.93 | 14.03 | 103,896 | -0.11(-0.75%) |
Jul 24, 2003 | 13.76 | 14.16 | 13.76 | 14.14 | 132,478 | +0.32(+2.32%) |
Jul 23, 2003 | 13.52 | 13.85 | 13.44 | 13.82 | 44,229 | +0.40(+2.96%) |
Jul 22, 2003 | 13.67 | 13.67 | 13.40 | 13.42 | 139,988 | -0.24(-1.79%) |
Jul 21, 2003 | 13.99 | 13.99 | 13.67 | 13.67 | 69,890 | -0.28(-2.03%) |
Jul 18, 2003 | 13.83 | 13.95 | 13.68 | 13.95 | 50,487 | +0.14(+1.01%) |
Jul 17, 2003 | 14.03 | 14.14 | 13.77 | 13.81 | 85,328 | -0.28(-1.97%) |
Jul 16, 2003 | 13.94 | 14.25 | 13.93 | 14.09 | 83,659 | +0.15(+1.07%) |
Jul 15, 2003 | 13.91 | 14.02 | 13.87 | 13.94 | 99,515 | +0.01(+0.10%) |
Jul 14, 2003 | 13.92 | 14.05 | 13.76 | 13.92 | 70,307 | -0.00(-0.03%) |
Jul 11, 2003 | 13.78 | 13.97 | 13.71 | 13.93 | 89,918 | +0.12(+0.90%) |
Jul 10, 2003 | 13.85 | 13.93 | 13.68 | 13.80 | 215,929 | -0.04(-0.31%) |
Jul 09, 2003 | 13.90 | 13.97 | 13.83 | 13.85 | 413,708 | -0.05(-0.34%) |
Jul 08, 2003 | 13.61 | 14.06 | 13.61 | 13.90 | 195,692 | +0.17(+1.22%) |
Jul 07, 2003 | 13.67 | 13.90 | 13.67 | 13.73 | 145,413 | +0.07(+0.49%) |
Jul 03, 2003 | 13.86 | 13.86 | 13.58 | 13.66 | 65,300 | -0.32(-2.30%) |
Jul 02, 2003 | 13.48 | 13.98 | 13.48 | 13.98 | 202,159 | +0.53(+3.92%) |
Jul 01, 2003 | 13.50 | 13.60 | 13.23 | 13.45 | 260,784 | -0.05(-0.35%) |
Jun 30, 2003 | 13.90 | 13.98 | 13.50 | 13.50 | 269,337 | -0.28(-2.05%) |
Jun 27, 2003 | 14.08 | 14.20 | 13.79 | 13.79 | 150,211 | -0.23(-1.68%) |
Jun 26, 2003 | 14.10 | 14.24 | 13.90 | 14.02 | 155,218 | -0.08(-0.58%) |
Jun 25, 2003 | 14.23 | 14.31 | 14.10 | 14.10 | 188,807 | -0.06(-0.41%) |
Jun 24, 2003 | 14.38 | 14.45 | 13.97 | 14.16 | 941,743 | -0.63(-4.28%) |
Jun 23, 2003 | 15.93 | 16.03 | 14.69 | 14.79 | 246,806 | -1.14(-7.16%) |
Jun 20, 2003 | 15.72 | 16.03 | 15.72 | 15.93 | 75,940 | +0.26(+1.68%) |
Jun 19, 2003 | 15.68 | 15.89 | 15.66 | 15.67 | 99,306 | -0.05(-0.34%) |
Jun 18, 2003 | 15.45 | 15.88 | 15.35 | 15.72 | 88,666 | +0.27(+1.74%) |
Jun 17, 2003 | 15.33 | 15.46 | 15.17 | 15.45 | 97,637 | +0.12(+0.81%) |
Jun 16, 2003 | 14.82 | 15.36 | 14.81 | 15.33 | 83,242 | +0.43(+2.90%) |
Jun 13, 2003 | 15.19 | 15.21 | 14.67 | 14.90 | 102,436 | -0.28(-1.83%) |
Jun 12, 2003 | 15.22 | 15.39 | 14.92 | 15.18 | 247,223 | -0.46(-2.91%) |
Jun 11, 2003 | 15.27 | 15.73 | 15.19 | 15.63 | 91,796 | +0.29(+1.91%) |
Jun 10, 2003 | 14.98 | 15.34 | 14.98 | 15.34 | 64,674 | +0.38(+2.56%) |
Jun 09, 2003 | 15.37 | 15.37 | 14.95 | 14.95 | 62,379 | -0.41(-2.68%) |
Jun 06, 2003 | 15.55 | 15.76 | 15.29 | 15.37 | 86,997 | -0.12(-0.77%) |
Jun 05, 2003 | 15.43 | 15.56 | 15.28 | 15.49 | 67,803 | +0.01(+0.06%) |
Jun 04, 2003 | 15.09 | 15.48 | 14.94 | 15.48 | 66,343 | +0.39(+2.57%) |
Jun 03, 2003 | 14.98 | 15.09 | 14.77 | 15.09 | 279,977 | +0.05(+0.32%) |
Jun 02, 2003 | 15.01 | 15.07 | 14.21 | 15.04 | 234,079 | -0.06(-0.41%) |
May 30, 2003 | 14.49 | 15.10 | 14.43 | 15.10 | 148,959 | +0.73(+5.10%) |
May 29, 2003 | 13.48 | 14.37 | 13.48 | 14.37 | 186,721 | +0.89(+6.61%) |
May 28, 2003 | 13.01 | 13.49 | 13.01 | 13.48 | 149,794 | +0.46(+3.57%) |
May 27, 2003 | 12.85 | 13.23 | 12.85 | 13.01 | 100,141 | +0.13(+1.00%) |
May 23, 2003 | 12.80 | 12.99 | 12.78 | 12.88 | 63,631 | +0.09(+0.67%) |
May 22, 2003 | 12.92 | 13.00 | 12.77 | 12.80 | 51,530 | -0.18(-1.37%) |
May 21, 2003 | 12.90 | 12.98 | 12.77 | 12.98 | 53,408 | +0.06(+0.45%) |
May 20, 2003 | 13.06 | 13.06 | 12.71 | 12.92 | 119,126 | -0.12(-0.92%) |
May 19, 2003 | 13.18 | 13.21 | 13.02 | 13.04 | 83,033 | +0.00(+0.00%) |
May 16, 2003 | 13.57 | 13.57 | 13.04 | 13.04 | 126,010 | -0.60(-4.39%) |
May 15, 2003 | 13.56 | 13.68 | 13.46 | 13.64 | 114,536 | -0.05(-0.35%) |
May 14, 2003 | 13.49 | 13.69 | 13.45 | 13.68 | 97,637 | +0.26(+1.93%) |
May 13, 2003 | 13.49 | 13.52 | 13.33 | 13.43 | 98,680 | -0.14(-1.02%) |
May 12, 2003 | 13.19 | 13.68 | 13.19 | 13.56 | 86,163 | +0.37(+2.83%) |
May 09, 2003 | 13.12 | 13.19 | 13.06 | 13.19 | 53,199 | +0.07(+0.55%) |
May 08, 2003 | 12.89 | 13.12 | 12.87 | 13.12 | 69,681 | +0.19(+1.48%) |
May 07, 2003 | 12.94 | 12.98 | 12.84 | 12.93 | 85,745 | -0.01(-0.11%) |
May 06, 2003 | 12.96 | 13.08 | 12.83 | 12.94 | 155,010 | -0.01(-0.11%) |
May 05, 2003 | 12.75 | 12.96 | 12.73 | 12.96 | 62,796 | +0.09(+0.71%) |
May 02, 2003 | 12.58 | 12.88 | 12.50 | 12.87 | 83,659 | +0.36(+2.91%) |