Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2003 | 14.83 | 15.25 | 14.79 | 14.80 | 449,110 | -0.21(-1.41%) |
Jul 30, 2003 | 14.93 | 15.12 | 14.70 | 15.01 | 293,653 | +0.02(+0.12%) |
Jul 29, 2003 | 14.77 | 15.24 | 14.77 | 15.00 | 648,860 | +0.13(+0.87%) |
Jul 28, 2003 | 15.44 | 15.60 | 14.55 | 14.87 | 646,906 | -0.62(-3.99%) |
Jul 25, 2003 | 16.16 | 16.16 | 15.28 | 15.48 | 486,238 | -0.25(-1.58%) |
Jul 24, 2003 | 16.35 | 16.41 | 15.36 | 15.73 | 602,505 | -0.53(-3.23%) |
Jul 23, 2003 | 15.98 | 16.26 | 15.91 | 16.26 | 240,893 | +0.25(+1.55%) |
Jul 22, 2003 | 15.43 | 16.15 | 15.37 | 16.01 | 265,536 | +0.57(+3.70%) |
Jul 21, 2003 | 15.93 | 16.12 | 15.38 | 15.44 | 159,473 | -0.72(-4.45%) |
Jul 18, 2003 | 15.66 | 16.16 | 15.65 | 16.16 | 215,707 | +0.52(+3.30%) |
Jul 17, 2003 | 16.53 | 16.53 | 15.57 | 15.64 | 242,956 | -0.94(-5.67%) |
Jul 16, 2003 | 16.66 | 16.67 | 16.46 | 16.58 | 279,649 | +0.00(+0.00%) |
Jul 15, 2003 | 16.67 | 16.67 | 16.45 | 16.58 | 236,551 | -0.05(-0.27%) |
Jul 14, 2003 | 16.67 | 16.81 | 16.44 | 16.63 | 296,041 | +0.01(+0.05%) |
Jul 11, 2003 | 16.77 | 16.89 | 16.47 | 16.62 | 280,083 | -0.05(-0.28%) |
Jul 10, 2003 | 17.04 | 17.04 | 16.42 | 16.66 | 398,196 | -0.37(-2.16%) |
Jul 09, 2003 | 16.92 | 17.07 | 16.25 | 17.03 | 259,240 | +0.20(+1.20%) |
Jul 08, 2003 | 16.53 | 16.90 | 16.33 | 16.83 | 366,822 | +0.25(+1.50%) |
Jul 07, 2003 | 16.50 | 16.75 | 16.35 | 16.58 | 235,791 | +0.18(+1.08%) |
Jul 03, 2003 | 16.53 | 16.66 | 16.39 | 16.40 | 152,309 | -0.35(-2.11%) |
Jul 02, 2003 | 16.18 | 16.76 | 16.04 | 16.76 | 307,456 | +0.74(+4.60%) |
Jul 01, 2003 | 15.96 | 16.28 | 15.71 | 16.02 | 264,776 | +0.17(+1.05%) |
Jun 30, 2003 | 15.89 | 16.20 | 15.76 | 15.85 | 760,351 | -0.06(-0.35%) |
Jun 27, 2003 | 15.61 | 16.07 | 15.60 | 15.91 | 296,476 | +0.16(+0.99%) |
Jun 26, 2003 | 15.94 | 15.95 | 15.62 | 15.75 | 120,392 | +0.08(+0.53%) |
Jun 25, 2003 | 15.52 | 16.00 | 15.38 | 15.67 | 196,818 | +0.00(+0.00%) |
Jun 24, 2003 | 15.29 | 15.83 | 15.29 | 15.67 | 337,620 | +0.30(+1.98%) |
Jun 23, 2003 | 16.41 | 16.42 | 15.30 | 15.36 | 504,259 | -0.75(-4.63%) |
Jun 20, 2003 | 16.03 | 16.52 | 15.66 | 16.11 | 1,233,670 | -0.01(-0.06%) |
Jun 19, 2003 | 16.27 | 16.58 | 15.76 | 16.12 | 237,962 | -0.40(-2.40%) |
Jun 18, 2003 | 16.44 | 16.63 | 16.18 | 16.52 | 242,847 | +0.07(+0.45%) |
Jun 17, 2003 | 16.21 | 16.50 | 16.10 | 16.44 | 123,323 | +0.18(+1.13%) |
Jun 16, 2003 | 16.04 | 16.40 | 16.04 | 16.26 | 255,114 | +0.18(+1.15%) |
Jun 13, 2003 | 16.04 | 16.34 | 16.02 | 16.07 | 217,987 | -0.04(-0.23%) |
Jun 12, 2003 | 15.38 | 16.36 | 15.38 | 16.11 | 396,242 | +0.63(+4.05%) |
Jun 11, 2003 | 15.71 | 15.71 | 15.12 | 15.48 | 338,922 | -0.10(-0.65%) |
Jun 10, 2003 | 15.89 | 16.25 | 15.35 | 15.59 | 368,342 | -0.53(-3.31%) |
Jun 09, 2003 | 15.82 | 16.12 | 15.71 | 16.12 | 463,874 | +0.08(+0.52%) |
Jun 06, 2003 | 15.71 | 16.21 | 15.71 | 16.04 | 546,923 | +0.38(+2.41%) |
Jun 05, 2003 | 15.39 | 15.80 | 15.36 | 15.66 | 364,217 | +0.18(+1.19%) |
Jun 04, 2003 | 15.66 | 15.78 | 15.38 | 15.48 | 378,004 | -0.19(-1.23%) |
Jun 03, 2003 | 15.38 | 15.80 | 15.15 | 15.67 | 392,768 | +0.26(+1.67%) |
Jun 02, 2003 | 15.68 | 15.68 | 15.26 | 15.41 | 169,244 | -0.20(-1.30%) |
May 30, 2003 | 15.75 | 15.75 | 15.44 | 15.61 | 265,428 | -0.15(-0.93%) |
May 29, 2003 | 15.45 | 15.80 | 15.22 | 15.76 | 223,632 | +0.29(+1.91%) |
May 28, 2003 | 15.41 | 15.61 | 15.29 | 15.47 | 246,538 | +0.06(+0.36%) |
May 27, 2003 | 14.66 | 15.52 | 14.66 | 15.41 | 483,849 | +0.46(+3.08%) |
May 23, 2003 | 14.78 | 15.06 | 14.65 | 14.95 | 176,734 | +0.11(+0.74%) |
May 22, 2003 | 14.97 | 14.98 | 14.75 | 14.84 | 153,068 | -0.20(-1.35%) |
May 21, 2003 | 14.83 | 15.11 | 14.79 | 15.04 | 166,204 | +0.12(+0.80%) |
May 20, 2003 | 15.11 | 15.23 | 14.78 | 14.92 | 192,258 | -0.21(-1.40%) |
May 19, 2003 | 15.49 | 15.63 | 15.07 | 15.13 | 331,106 | -0.33(-2.14%) |
May 16, 2003 | 15.38 | 15.71 | 15.35 | 15.47 | 341,311 | -0.24(-1.52%) |
May 15, 2003 | 15.14 | 15.81 | 15.11 | 15.71 | 329,803 | +0.32(+2.10%) |
May 14, 2003 | 15.66 | 15.71 | 14.97 | 15.38 | 366,605 | -0.38(-2.40%) |
May 13, 2003 | 15.84 | 16.07 | 15.50 | 15.76 | 711,716 | +0.08(+0.53%) |
May 12, 2003 | 15.43 | 15.71 | 15.20 | 15.68 | 291,916 | +0.30(+1.98%) |
May 09, 2003 | 15.12 | 15.61 | 14.98 | 15.37 | 306,363 | +0.31(+2.08%) |
May 08, 2003 | 15.01 | 15.10 | 14.74 | 15.06 | 307,657 | +0.10(+0.68%) |
May 07, 2003 | 14.74 | 15.20 | 14.74 | 14.96 | 259,023 | +0.18(+1.25%) |
May 06, 2003 | 14.85 | 14.91 | 14.71 | 14.78 | 289,745 | -0.07(-0.50%) |
May 05, 2003 | 14.55 | 14.91 | 14.42 | 14.85 | 369,102 | +0.27(+1.83%) |
May 02, 2003 | 14.52 | 14.69 | 14.28 | 14.58 | 187,916 | +0.12(+0.83%) |