Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2003 | 17.08 | 17.53 | 17.08 | 17.11 | 114,794 | -0.34(-1.94%) |
Jul 30, 2003 | 17.42 | 17.45 | 17.22 | 17.45 | 79,151 | -0.13(-0.76%) |
Jul 29, 2003 | 17.59 | 17.59 | 17.27 | 17.58 | 76,107 | +0.24(+1.36%) |
Jul 28, 2003 | 17.44 | 17.57 | 17.18 | 17.34 | 234,663 | +0.04(+0.23%) |
Jul 25, 2003 | 17.11 | 17.42 | 17.04 | 17.30 | 88,664 | +0.33(+1.95%) |
Jul 24, 2003 | 16.95 | 17.15 | 16.83 | 16.97 | 38,307 | +0.32(+1.89%) |
Jul 23, 2003 | 16.52 | 16.74 | 16.52 | 16.66 | 109,974 | -0.25(-1.49%) |
Jul 22, 2003 | 16.68 | 16.91 | 16.68 | 16.91 | 355,546 | +0.50(+3.08%) |
Jul 21, 2003 | 16.86 | 16.86 | 16.37 | 16.41 | 52,006 | -0.47(-2.76%) |
Jul 18, 2003 | 16.63 | 16.87 | 16.56 | 16.87 | 134,075 | +0.08(+0.47%) |
Jul 17, 2003 | 16.89 | 16.89 | 16.63 | 16.79 | 624,078 | -0.55(-3.18%) |
Jul 16, 2003 | 17.42 | 17.53 | 17.19 | 17.34 | 70,525 | +0.15(+0.87%) |
Jul 15, 2003 | 17.12 | 17.55 | 17.12 | 17.19 | 78,770 | -0.54(-3.07%) |
Jul 14, 2003 | 17.74 | 17.92 | 17.34 | 17.74 | 1,124,482 | +0.70(+4.12%) |
Jul 11, 2003 | 16.88 | 17.22 | 16.88 | 17.04 | 275,000 | +0.27(+1.60%) |
Jul 10, 2003 | 17.15 | 17.15 | 16.69 | 16.77 | 264,218 | -0.50(-2.88%) |
Jul 09, 2003 | 17.03 | 17.29 | 16.99 | 17.27 | 180,627 | -0.07(-0.41%) |
Jul 08, 2003 | 17.26 | 17.34 | 16.94 | 17.34 | 428,863 | +0.58(+3.48%) |
Jul 07, 2003 | 16.79 | 17.15 | 16.75 | 16.75 | 252,041 | +0.27(+1.63%) |
Jul 03, 2003 | 16.36 | 16.51 | 16.17 | 16.48 | 79,531 | +0.12(+0.72%) |
Jul 02, 2003 | 16.17 | 16.48 | 16.17 | 16.37 | 150,565 | +0.44(+2.77%) |
Jul 01, 2003 | 15.80 | 16.04 | 15.79 | 15.92 | 339,818 | +0.17(+1.05%) |
Jun 30, 2003 | 15.79 | 15.92 | 15.74 | 15.76 | 81,941 | -0.16(-0.99%) |
Jun 27, 2003 | 16.01 | 16.03 | 15.78 | 15.92 | 224,135 | -0.23(-1.42%) |
Jun 26, 2003 | 15.81 | 16.15 | 15.81 | 16.15 | 67,481 | +0.42(+2.66%) |
Jun 25, 2003 | 16.03 | 16.04 | 15.69 | 15.73 | 195,087 | +0.17(+1.11%) |
Jun 24, 2003 | 15.31 | 15.68 | 15.31 | 15.55 | 190,394 | -0.06(-0.35%) |
Jun 23, 2003 | 15.65 | 15.66 | 15.41 | 15.61 | 315,717 | -0.46(-2.85%) |
Jun 20, 2003 | 16.13 | 16.31 | 16.07 | 16.07 | 71,286 | -0.17(-1.07%) |
Jun 19, 2003 | 16.22 | 16.30 | 16.01 | 16.24 | 167,562 | +0.21(+1.33%) |
Jun 18, 2003 | 16.03 | 16.04 | 15.88 | 16.03 | 54,543 | +0.22(+1.40%) |
Jun 17, 2003 | 16.14 | 16.14 | 15.81 | 15.81 | 123,673 | +0.07(+0.45%) |
Jun 16, 2003 | 15.45 | 15.75 | 15.37 | 15.74 | 122,025 | +0.35(+2.25%) |
Jun 13, 2003 | 15.76 | 15.76 | 15.36 | 15.39 | 87,396 | -0.13(-0.81%) |
Jun 12, 2003 | 15.41 | 15.56 | 15.41 | 15.52 | 62,027 | +0.07(+0.46%) |
Jun 11, 2003 | 15.30 | 15.45 | 15.22 | 15.44 | 202,444 | +0.09(+0.56%) |
Jun 10, 2003 | 15.03 | 15.37 | 15.03 | 15.36 | 88,411 | +0.39(+2.58%) |
Jun 09, 2003 | 15.11 | 15.14 | 14.78 | 14.97 | 58,602 | -0.10(-0.68%) |
Jun 06, 2003 | 15.04 | 15.22 | 15.04 | 15.07 | 66,466 | +0.04(+0.26%) |
Jun 05, 2003 | 14.98 | 15.03 | 14.73 | 15.03 | 113,526 | +0.06(+0.37%) |
Jun 04, 2003 | 14.59 | 15.18 | 14.59 | 14.98 | 66,086 | +0.30(+2.04%) |
Jun 03, 2003 | 14.55 | 14.74 | 14.55 | 14.68 | 113,272 | -0.23(-1.53%) |
Jun 02, 2003 | 14.97 | 15.17 | 14.90 | 14.91 | 291,997 | +0.32(+2.22%) |
May 30, 2003 | 14.43 | 14.66 | 14.35 | 14.58 | 260,286 | +0.13(+0.87%) |
May 29, 2003 | 14.44 | 14.63 | 14.31 | 14.46 | 132,806 | +0.01(+0.05%) |
May 28, 2003 | 14.57 | 14.57 | 14.43 | 14.45 | 191,282 | +0.11(+0.77%) |
May 27, 2003 | 13.92 | 14.38 | 13.92 | 14.34 | 105,154 | +0.27(+1.90%) |
May 23, 2003 | 14.05 | 14.10 | 14.03 | 14.07 | 33,233 | +0.16(+1.13%) |
May 22, 2003 | 13.76 | 13.91 | 13.69 | 13.91 | 53,401 | +0.17(+1.20%) |
May 21, 2003 | 13.73 | 13.94 | 13.73 | 13.75 | 47,186 | -0.14(-1.02%) |
May 20, 2003 | 13.77 | 13.97 | 13.69 | 13.89 | 89,045 | +0.25(+1.85%) |
May 19, 2003 | 13.80 | 13.87 | 13.62 | 13.64 | 75,092 | -0.44(-3.14%) |
May 16, 2003 | 14.26 | 14.32 | 14.04 | 14.08 | 41,097 | -0.38(-2.62%) |
May 15, 2003 | 14.20 | 14.46 | 14.20 | 14.46 | 61,266 | +0.43(+3.03%) |
May 14, 2003 | 14.25 | 14.25 | 14.03 | 14.03 | 44,015 | -0.22(-1.55%) |
May 13, 2003 | 14.41 | 14.43 | 14.15 | 14.25 | 179,105 | -0.66(-4.44%) |
May 12, 2003 | 14.63 | 14.97 | 14.63 | 14.92 | 144,476 | +0.41(+2.83%) |
May 09, 2003 | 14.53 | 14.55 | 14.35 | 14.51 | 79,278 | +0.28(+1.94%) |
May 08, 2003 | 14.07 | 14.31 | 13.95 | 14.23 | 166,547 | -0.08(-0.55%) |
May 07, 2003 | 14.09 | 14.53 | 14.09 | 14.31 | 140,544 | +0.22(+1.57%) |
May 06, 2003 | 13.88 | 14.11 | 13.88 | 14.09 | 212,972 | +0.33(+2.41%) |
May 05, 2003 | 14.06 | 14.06 | 13.62 | 13.76 | 89,425 | -0.01(-0.06%) |
May 02, 2003 | 13.66 | 13.79 | 13.50 | 13.76 | 71,286 | +0.13(+0.98%) |