Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2003 | 16.62 | 17.40 | 16.62 | 16.75 | 63,423 | +0.21(+1.26%) |
Jul 30, 2003 | 18.18 | 18.26 | 16.29 | 16.54 | 128,001 | -1.75(-9.56%) |
Jul 29, 2003 | 18.80 | 18.95 | 17.70 | 18.29 | 110,557 | -0.51(-2.72%) |
Jul 28, 2003 | 17.49 | 18.81 | 17.49 | 18.80 | 92,997 | +1.23(+7.00%) |
Jul 25, 2003 | 16.45 | 17.81 | 16.45 | 17.57 | 150,990 | +1.04(+6.28%) |
Jul 24, 2003 | 15.58 | 17.20 | 15.55 | 16.53 | 271,944 | +2.25(+15.76%) |
Jul 23, 2003 | 14.44 | 14.62 | 14.20 | 14.28 | 42,628 | -0.13(-0.90%) |
Jul 22, 2003 | 14.28 | 14.46 | 14.20 | 14.41 | 18,946 | +0.08(+0.54%) |
Jul 21, 2003 | 14.47 | 14.51 | 14.33 | 14.33 | 20,101 | -0.20(-1.37%) |
Jul 18, 2003 | 14.63 | 14.65 | 14.46 | 14.53 | 14,440 | -0.14(-0.94%) |
Jul 17, 2003 | 14.85 | 14.93 | 14.59 | 14.67 | 31,538 | -0.22(-1.45%) |
Jul 16, 2003 | 14.93 | 14.93 | 14.52 | 14.89 | 20,332 | -0.04(-0.29%) |
Jul 15, 2003 | 14.79 | 15.01 | 14.79 | 14.93 | 19,639 | +0.14(+0.94%) |
Jul 14, 2003 | 14.63 | 14.98 | 14.63 | 14.79 | 23,104 | +0.23(+1.61%) |
Jul 11, 2003 | 14.46 | 14.57 | 14.32 | 14.56 | 18,021 | +0.09(+0.60%) |
Jul 10, 2003 | 14.89 | 15.02 | 14.47 | 14.47 | 35,119 | -0.51(-3.41%) |
Jul 09, 2003 | 14.37 | 15.17 | 14.29 | 14.98 | 48,058 | +0.55(+3.78%) |
Jul 08, 2003 | 14.48 | 14.61 | 14.31 | 14.44 | 32,115 | -0.09(-0.60%) |
Jul 07, 2003 | 14.44 | 14.69 | 14.44 | 14.53 | 38,007 | -0.15(-1.00%) |
Jul 03, 2003 | 14.09 | 14.79 | 14.09 | 14.67 | 35,581 | +0.51(+3.61%) |
Jul 02, 2003 | 13.51 | 14.16 | 13.51 | 14.16 | 54,527 | +0.43(+3.15%) |
Jul 01, 2003 | 14.00 | 14.00 | 13.46 | 13.73 | 68,275 | -0.27(-1.92%) |
Jun 30, 2003 | 14.20 | 14.35 | 13.99 | 14.00 | 62,267 | -0.16(-1.10%) |
Jun 27, 2003 | 13.85 | 14.24 | 13.85 | 14.15 | 42,859 | +0.25(+1.81%) |
Jun 26, 2003 | 13.96 | 14.20 | 13.81 | 13.90 | 76,592 | -0.02(-0.12%) |
Jun 25, 2003 | 14.17 | 14.18 | 13.92 | 13.92 | 26,686 | -0.29(-2.01%) |
Jun 24, 2003 | 14.28 | 14.31 | 13.92 | 14.20 | 25,761 | -0.08(-0.55%) |
Jun 23, 2003 | 14.87 | 14.89 | 14.28 | 14.28 | 29,227 | -0.59(-3.96%) |
Jun 20, 2003 | 14.41 | 14.92 | 14.41 | 14.87 | 23,567 | +0.53(+3.68%) |
Jun 19, 2003 | 14.07 | 14.41 | 14.07 | 14.34 | 61,690 | +0.25(+1.78%) |
Jun 18, 2003 | 14.36 | 14.41 | 13.95 | 14.09 | 53,949 | -0.31(-2.16%) |
Jun 17, 2003 | 14.54 | 14.54 | 14.35 | 14.40 | 20,216 | -0.05(-0.36%) |
Jun 16, 2003 | 14.37 | 14.50 | 14.20 | 14.46 | 64,693 | +0.13(+0.91%) |
Jun 13, 2003 | 14.20 | 14.41 | 14.11 | 14.33 | 35,697 | +0.07(+0.49%) |
Jun 12, 2003 | 14.37 | 14.40 | 13.75 | 14.26 | 38,469 | -0.16(-1.08%) |
Jun 11, 2003 | 14.28 | 14.52 | 14.08 | 14.41 | 48,289 | +0.22(+1.59%) |
Jun 10, 2003 | 14.28 | 14.63 | 14.19 | 14.19 | 69,661 | -0.14(-0.97%) |
Jun 09, 2003 | 14.59 | 14.59 | 14.28 | 14.33 | 51,523 | -0.49(-3.33%) |
Jun 06, 2003 | 14.69 | 15.02 | 14.60 | 14.82 | 125,806 | +0.25(+1.72%) |
Jun 05, 2003 | 14.15 | 14.65 | 14.01 | 14.57 | 73,473 | +0.38(+2.68%) |
Jun 04, 2003 | 14.02 | 14.28 | 14.02 | 14.19 | 17,097 | +0.16(+1.17%) |
Jun 03, 2003 | 13.68 | 14.07 | 13.68 | 14.02 | 17,906 | +0.26(+1.89%) |
Jun 02, 2003 | 13.72 | 14.09 | 13.65 | 13.76 | 23,335 | -0.04(-0.31%) |
May 30, 2003 | 12.90 | 13.81 | 12.90 | 13.81 | 34,426 | +0.95(+7.41%) |
May 29, 2003 | 12.42 | 12.92 | 12.34 | 12.85 | 45,516 | +0.35(+2.77%) |
May 28, 2003 | 12.59 | 12.76 | 12.34 | 12.51 | 29,112 | -0.02(-0.14%) |
May 27, 2003 | 12.22 | 12.57 | 12.20 | 12.53 | 31,422 | +0.27(+2.19%) |
May 23, 2003 | 12.34 | 12.42 | 12.12 | 12.26 | 19,639 | -0.08(-0.63%) |
May 22, 2003 | 12.42 | 12.54 | 12.22 | 12.34 | 22,873 | -0.11(-0.90%) |
May 21, 2003 | 12.55 | 12.55 | 12.29 | 12.45 | 11,205 | -0.02(-0.14%) |
May 20, 2003 | 12.55 | 12.62 | 12.35 | 12.46 | 12,476 | -0.11(-0.89%) |
May 19, 2003 | 13.28 | 13.28 | 12.51 | 12.58 | 54,874 | -0.44(-3.39%) |
May 16, 2003 | 13.85 | 13.89 | 13.00 | 13.02 | 95,423 | -0.94(-6.76%) |
May 15, 2003 | 13.81 | 14.27 | 13.81 | 13.96 | 118,297 | +0.19(+1.38%) |
May 14, 2003 | 13.04 | 13.78 | 13.02 | 13.77 | 59,726 | +0.69(+5.29%) |
May 13, 2003 | 13.07 | 13.25 | 12.90 | 13.08 | 32,115 | -0.05(-0.40%) |
May 12, 2003 | 13.16 | 13.20 | 13.03 | 13.13 | 18,483 | +0.00(+0.00%) |
May 09, 2003 | 12.90 | 13.20 | 12.79 | 13.13 | 36,736 | +0.28(+2.15%) |
May 08, 2003 | 12.55 | 12.94 | 12.37 | 12.85 | 54,412 | +0.22(+1.71%) |
May 07, 2003 | 12.35 | 12.72 | 12.25 | 12.64 | 44,823 | +0.24(+1.96%) |
May 06, 2003 | 12.22 | 12.49 | 12.14 | 12.40 | 66,657 | +0.22(+1.78%) |
May 05, 2003 | 11.89 | 12.23 | 11.87 | 12.18 | 79,596 | +0.37(+3.15%) |
May 02, 2003 | 11.60 | 11.82 | 11.51 | 11.81 | 42,166 | +0.20(+1.72%) |