Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2003 | 18.92 | 19.71 | 18.78 | 19.23 | 676,152 | +0.76(+4.11%) |
Jul 30, 2003 | 18.97 | 19.11 | 18.00 | 18.47 | 483,212 | -0.88(-4.53%) |
Jul 29, 2003 | 20.19 | 20.26 | 19.19 | 19.35 | 624,391 | -0.78(-3.87%) |
Jul 28, 2003 | 19.22 | 20.39 | 19.05 | 20.13 | 815,605 | +0.72(+3.71%) |
Jul 25, 2003 | 19.47 | 19.68 | 18.88 | 19.41 | 944,706 | -0.04(-0.20%) |
Jul 24, 2003 | 19.07 | 19.70 | 19.02 | 19.45 | 552,127 | +0.49(+2.60%) |
Jul 23, 2003 | 18.13 | 18.96 | 17.91 | 18.96 | 535,786 | +0.81(+4.45%) |
Jul 22, 2003 | 16.65 | 18.18 | 16.57 | 18.15 | 875,385 | +1.66(+10.04%) |
Jul 21, 2003 | 17.14 | 17.14 | 16.14 | 16.49 | 361,623 | -0.54(-3.18%) |
Jul 18, 2003 | 17.18 | 17.34 | 16.01 | 17.04 | 567,351 | -0.19(-1.09%) |
Jul 17, 2003 | 18.44 | 18.48 | 16.92 | 17.22 | 582,575 | -1.51(-8.04%) |
Jul 16, 2003 | 18.91 | 18.98 | 18.24 | 18.73 | 295,347 | -0.00(-0.01%) |
Jul 15, 2003 | 18.13 | 18.96 | 18.11 | 18.73 | 699,090 | +0.64(+3.54%) |
Jul 14, 2003 | 17.82 | 18.20 | 17.51 | 18.09 | 384,560 | +0.80(+4.61%) |
Jul 11, 2003 | 17.25 | 17.70 | 17.14 | 17.29 | 211,919 | +0.05(+0.29%) |
Jul 10, 2003 | 17.10 | 17.73 | 16.98 | 17.24 | 288,547 | -0.24(-1.35%) |
Jul 09, 2003 | 16.92 | 17.66 | 16.80 | 17.48 | 602,366 | +0.64(+3.80%) |
Jul 08, 2003 | 15.57 | 17.01 | 15.57 | 16.84 | 449,821 | +1.17(+7.48%) |
Jul 07, 2003 | 14.79 | 15.74 | 14.66 | 15.67 | 483,821 | +1.18(+8.16%) |
Jul 03, 2003 | 14.96 | 15.03 | 14.48 | 14.48 | 285,299 | -0.64(-4.23%) |
Jul 02, 2003 | 14.03 | 15.15 | 14.03 | 15.12 | 665,496 | +1.08(+7.72%) |
Jul 01, 2003 | 14.04 | 14.15 | 13.36 | 14.04 | 379,080 | -0.05(-0.35%) |
Jun 30, 2003 | 14.34 | 14.55 | 14.00 | 14.09 | 129,303 | -0.24(-1.65%) |
Jun 27, 2003 | 14.06 | 14.63 | 14.06 | 14.33 | 200,247 | +0.15(+1.04%) |
Jun 26, 2003 | 13.61 | 14.53 | 13.56 | 14.18 | 336,757 | +0.62(+4.58%) |
Jun 25, 2003 | 13.46 | 13.89 | 13.46 | 13.56 | 305,293 | +0.09(+0.66%) |
Jun 24, 2003 | 13.72 | 13.79 | 13.24 | 13.47 | 182,689 | -0.25(-1.80%) |
Jun 23, 2003 | 14.29 | 14.29 | 13.65 | 13.72 | 130,115 | -0.53(-3.73%) |
Jun 20, 2003 | 14.95 | 15.06 | 14.04 | 14.25 | 339,497 | -0.59(-3.98%) |
Jun 19, 2003 | 15.24 | 15.76 | 14.84 | 14.84 | 326,709 | -0.44(-2.90%) |
Jun 18, 2003 | 14.85 | 15.40 | 14.55 | 15.28 | 355,736 | +0.55(+3.75%) |
Jun 17, 2003 | 13.87 | 14.85 | 13.69 | 14.73 | 365,175 | +0.92(+6.63%) |
Jun 16, 2003 | 13.28 | 13.93 | 13.21 | 13.81 | 167,059 | +0.54(+4.08%) |
Jun 13, 2003 | 14.16 | 14.18 | 13.20 | 13.27 | 293,114 | -0.92(-6.46%) |
Jun 12, 2003 | 14.06 | 14.32 | 13.76 | 14.19 | 163,506 | +0.04(+0.29%) |
Jun 11, 2003 | 14.17 | 14.19 | 13.66 | 14.15 | 212,223 | -0.12(-0.84%) |
Jun 10, 2003 | 14.49 | 14.64 | 13.44 | 14.27 | 390,142 | -0.30(-2.03%) |
Jun 09, 2003 | 15.19 | 15.27 | 14.39 | 14.56 | 268,756 | -0.81(-5.26%) |
Jun 06, 2003 | 16.01 | 16.58 | 15.36 | 15.37 | 691,478 | -0.50(-3.17%) |
Jun 05, 2003 | 13.47 | 15.91 | 13.47 | 15.87 | 698,786 | +1.06(+7.19%) |
Jun 04, 2003 | 13.79 | 14.83 | 13.62 | 14.81 | 377,659 | +1.05(+7.67%) |
Jun 03, 2003 | 13.66 | 13.77 | 13.20 | 13.75 | 284,284 | +0.05(+0.36%) |
Jun 02, 2003 | 13.60 | 14.51 | 13.28 | 13.71 | 795,205 | +0.46(+3.50%) |
May 30, 2003 | 11.87 | 13.38 | 11.79 | 13.24 | 683,054 | +1.37(+11.54%) |
May 29, 2003 | 11.29 | 11.90 | 11.29 | 11.87 | 278,296 | +0.56(+4.97%) |
May 28, 2003 | 11.13 | 11.61 | 11.11 | 11.31 | 278,296 | +0.19(+1.68%) |
May 27, 2003 | 9.557 | 11.13 | 9.557 | 11.12 | 336,046 | +1.49(+15.44%) |
May 23, 2003 | 9.715 | 9.823 | 9.557 | 9.636 | 80,789 | -0.17(-1.70%) |
May 22, 2003 | 9.804 | 9.902 | 9.626 | 9.803 | 123,924 | +0.18(+1.83%) |
May 21, 2003 | 9.656 | 9.744 | 9.518 | 9.626 | 177,411 | -0.02(-0.20%) |
May 20, 2003 | 9.498 | 9.853 | 9.498 | 9.646 | 150,820 | +0.17(+1.77%) |
May 19, 2003 | 10.12 | 10.13 | 9.478 | 9.478 | 205,728 | -0.67(-6.60%) |
May 16, 2003 | 10.22 | 10.48 | 10.06 | 10.15 | 446,979 | -0.33(-3.20%) |
May 15, 2003 | 10.59 | 10.90 | 10.08 | 10.48 | 425,259 | -0.22(-2.02%) |
May 14, 2003 | 10.76 | 11.01 | 10.47 | 10.70 | 204,611 | -0.10(-0.92%) |
May 13, 2003 | 10.82 | 10.92 | 10.54 | 10.80 | 168,277 | -0.04(-0.36%) |
May 12, 2003 | 10.68 | 11.05 | 10.59 | 10.84 | 431,958 | +0.17(+1.57%) |
May 09, 2003 | 10.30 | 10.78 | 10.29 | 10.67 | 168,987 | +0.42(+4.13%) |
May 08, 2003 | 10.50 | 10.50 | 10.23 | 10.25 | 231,304 | -0.27(-2.53%) |
May 07, 2003 | 10.57 | 10.88 | 10.49 | 10.51 | 217,806 | -0.16(-1.48%) |
May 06, 2003 | 10.38 | 10.84 | 10.30 | 10.67 | 207,453 | +0.26(+2.46%) |
May 05, 2003 | 10.54 | 10.75 | 10.33 | 10.41 | 185,734 | -0.13(-1.22%) |