Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2003 | 23.32 | 24.64 | 23.07 | 24.64 | 2,454 | +0.44(+1.82%) |
Jul 30, 2003 | 23.65 | 24.20 | 23.21 | 24.20 | 1,027 | -0.65(-2.61%) |
Jul 29, 2003 | 24.42 | 24.85 | 23.32 | 24.85 | 845 | +0.00(+0.00%) |
Jul 28, 2003 | 24.31 | 24.85 | 23.65 | 24.85 | 154 | +1.09(+4.58%) |
Jul 25, 2003 | 24.20 | 24.20 | 22.88 | 23.76 | 1,172 | -0.44(-1.82%) |
Jul 24, 2003 | 24.20 | 24.30 | 24.20 | 24.20 | 918 | +0.01(+0.05%) |
Jul 23, 2003 | 23.43 | 26.18 | 22.22 | 24.19 | 3,018 | +0.10(+0.41%) |
Jul 22, 2003 | 23.43 | 24.64 | 23.43 | 24.09 | 609 | -0.65(-2.62%) |
Jul 21, 2003 | 23.54 | 25.85 | 22.88 | 24.74 | 3,100 | -0.45(-1.79%) |
Jul 18, 2003 | 24.75 | 25.19 | 22.99 | 25.19 | 1,881 | -0.11(-0.43%) |
Jul 17, 2003 | 26.40 | 26.40 | 23.98 | 25.30 | 1,172 | +0.00(+0.00%) |
Jul 16, 2003 | 28.05 | 28.05 | 22.55 | 25.30 | 2,490 | -1.10(-4.17%) |
Jul 15, 2003 | 25.63 | 27.50 | 24.20 | 26.40 | 5,118 | +0.88(+3.45%) |
Jul 14, 2003 | 24.09 | 25.85 | 22.55 | 25.52 | 1,581 | +1.43(+5.94%) |
Jul 11, 2003 | 23.98 | 24.20 | 22.77 | 24.09 | 1,445 | +0.00(+0.00%) |
Jul 10, 2003 | 22.88 | 24.20 | 21.78 | 24.09 | 2,318 | +1.54(+6.83%) |
Jul 09, 2003 | 22.11 | 22.88 | 21.78 | 22.55 | 3,709 | -0.33(-1.44%) |
Jul 08, 2003 | 22.77 | 22.88 | 21.89 | 22.88 | 1,727 | +0.77(+3.48%) |
Jul 07, 2003 | 22.88 | 22.88 | 22.11 | 22.11 | 1,354 | -0.66(-2.90%) |
Jul 03, 2003 | 22.88 | 22.88 | 22.77 | 22.77 | 481 | +0.00(+0.00%) |
Jul 02, 2003 | 24.20 | 24.20 | 22.11 | 22.77 | 5,118 | -0.33(-1.43%) |
Jul 01, 2003 | 22.44 | 24.31 | 22.44 | 23.10 | 1,590 | +0.78(+3.50%) |
Jun 30, 2003 | 22.39 | 22.99 | 21.23 | 22.32 | 618 | +0.10(+0.45%) |
Jun 27, 2003 | 21.56 | 22.55 | 21.56 | 22.22 | 1,663 | +0.33(+1.51%) |
Jun 26, 2003 | 21.89 | 21.89 | 21.45 | 21.89 | 327 | +0.33(+1.53%) |
Jun 25, 2003 | 21.34 | 21.89 | 21.12 | 21.56 | 436 | +0.11(+0.51%) |
Jun 24, 2003 | 22.00 | 22.00 | 21.13 | 21.45 | 1,081 | -0.11(-0.51%) |
Jun 23, 2003 | 21.89 | 22.00 | 20.35 | 21.56 | 536 | -0.55(-2.49%) |
Jun 20, 2003 | 22.55 | 22.55 | 20.35 | 22.11 | 1,381 | +0.11(+0.50%) |
Jun 19, 2003 | 20.35 | 22.55 | 20.13 | 22.00 | 7,136 | +2.09(+10.50%) |
Jun 18, 2003 | 20.35 | 20.35 | 19.03 | 19.91 | 1,454 | -0.44(-2.16%) |
Jun 17, 2003 | 19.91 | 20.35 | 17.05 | 20.35 | 2,763 | +0.55(+2.78%) |
Jun 16, 2003 | 20.35 | 20.35 | 19.80 | 19.80 | 1,827 | -0.55(-2.70%) |
Jun 13, 2003 | 18.81 | 20.35 | 18.70 | 20.35 | 1,527 | +1.65(+8.82%) |
Jun 12, 2003 | 17.38 | 19.25 | 17.38 | 18.70 | 5,000 | +1.32(+7.59%) |
Jun 11, 2003 | 17.71 | 18.59 | 16.94 | 17.38 | 1,945 | -0.33(-1.86%) |
Jun 10, 2003 | 18.59 | 19.25 | 16.50 | 17.71 | 5,281 | -0.77(-4.17%) |
Jun 09, 2003 | 19.80 | 20.35 | 18.37 | 18.48 | 8,327 | -0.65(-3.39%) |
Jun 06, 2003 | 15.40 | 22.33 | 15.40 | 19.13 | 9,509 | +3.73(+24.21%) |
Jun 05, 2003 | 14.63 | 15.40 | 14.63 | 15.40 | 2,136 | +0.77(+5.26%) |
Jun 04, 2003 | 13.75 | 14.63 | 13.75 | 14.63 | 2,836 | +0.67(+4.81%) |
Jun 03, 2003 | 13.97 | 15.40 | 13.53 | 13.96 | 754 | +0.20(+1.44%) |
Jun 02, 2003 | 13.86 | 14.52 | 13.42 | 13.76 | 1,372 | -0.10(-0.71%) |
May 30, 2003 | 13.86 | 14.08 | 13.86 | 13.86 | 290 | +0.33(+2.44%) |
May 29, 2003 | 13.53 | 13.53 | 13.42 | 13.53 | 509 | +0.00(+0.00%) |
May 28, 2003 | 13.42 | 13.53 | 13.42 | 13.53 | 1,090 | +0.44(+3.36%) |
May 27, 2003 | 13.64 | 14.19 | 13.09 | 13.09 | 1,200 | -0.33(-2.46%) |
May 23, 2003 | 13.20 | 13.53 | 13.20 | 13.42 | 1,927 | +0.22(+1.67%) |
May 22, 2003 | 13.42 | 13.42 | 13.20 | 13.20 | 309 | +0.00(+0.00%) |
May 21, 2003 | 13.31 | 13.42 | 12.98 | 13.20 | 1,345 | +0.00(+0.00%) |
May 20, 2003 | 12.76 | 13.20 | 12.76 | 13.20 | 200 | +0.22(+1.69%) |
May 19, 2003 | 12.65 | 12.98 | 12.65 | 12.98 | 136 | -0.22(-1.67%) |
May 16, 2003 | 13.42 | 13.42 | 11.11 | 13.20 | 4,109 | +0.00(+0.00%) |
May 15, 2003 | 13.31 | 13.31 | 13.20 | 13.20 | 181 | -0.11(-0.83%) |
May 14, 2003 | 13.64 | 13.75 | 13.31 | 13.31 | 818 | -0.77(-5.47%) |
May 13, 2003 | 13.86 | 14.08 | 13.75 | 14.08 | 300 | +0.33(+2.40%) |
May 12, 2003 | 14.19 | 15.07 | 13.75 | 13.75 | 627 | -1.32(-8.76%) |
May 09, 2003 | 14.19 | 15.07 | 13.86 | 15.07 | 63 | +0.99(+7.03%) |
May 08, 2003 | 13.75 | 14.74 | 13.64 | 14.08 | 900 | +0.00(+0.00%) |
May 07, 2003 | 14.08 | 15.29 | 14.08 | 14.08 | 145 | -0.66(-4.48%) |
May 06, 2003 | 12.54 | 15.29 | 12.54 | 14.74 | 1,427 | +0.44(+3.08%) |
May 05, 2003 | 14.30 | 14.30 | 14.30 | 14.30 | 163 | +1.10(+8.33%) |
May 02, 2003 | 13.75 | 14.30 | 12.65 | 13.20 | 4,600 | -1.10(-7.69%) |