Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2003 | 15.50 | 15.65 | 15.46 | 15.65 | 6,929 | +0.10(+0.63%) |
Jul 30, 2003 | 15.53 | 15.55 | 15.37 | 15.55 | 5,400 | +0.06(+0.38%) |
Jul 29, 2003 | 15.20 | 15.55 | 15.20 | 15.49 | 14,674 | +0.54(+3.61%) |
Jul 28, 2003 | 14.95 | 14.96 | 14.87 | 14.96 | 7,744 | +0.04(+0.26%) |
Jul 25, 2003 | 15.11 | 15.11 | 14.87 | 14.92 | 11,005 | -0.20(-1.30%) |
Jul 24, 2003 | 15.18 | 15.19 | 15.06 | 15.11 | 8,661 | -0.06(-0.39%) |
Jul 23, 2003 | 15.21 | 15.25 | 15.16 | 15.17 | 6,114 | -0.09(-0.58%) |
Jul 22, 2003 | 15.11 | 15.26 | 14.97 | 15.26 | 6,420 | +0.26(+1.77%) |
Jul 21, 2003 | 15.25 | 15.25 | 14.77 | 14.99 | 23,132 | -0.30(-1.99%) |
Jul 18, 2003 | 15.46 | 15.46 | 15.30 | 15.30 | 3,464 | -0.21(-1.33%) |
Jul 17, 2003 | 16.00 | 16.00 | 15.46 | 15.50 | 18,241 | -0.49(-3.07%) |
Jul 16, 2003 | 16.04 | 16.19 | 15.93 | 16.00 | 28,024 | +0.00(+0.00%) |
Jul 15, 2003 | 15.63 | 16.04 | 15.50 | 16.00 | 41,067 | +0.36(+2.32%) |
Jul 14, 2003 | 14.62 | 15.63 | 14.62 | 15.63 | 31,285 | +1.04(+7.13%) |
Jul 11, 2003 | 13.84 | 14.68 | 13.84 | 14.59 | 13,859 | +0.85(+6.21%) |
Jul 10, 2003 | 13.59 | 13.80 | 13.59 | 13.74 | 13,247 | +0.10(+0.72%) |
Jul 09, 2003 | 13.51 | 13.74 | 13.49 | 13.64 | 24,661 | +0.10(+0.73%) |
Jul 08, 2003 | 13.63 | 13.74 | 13.54 | 13.54 | 45,144 | -0.10(-0.72%) |
Jul 07, 2003 | 13.59 | 13.79 | 13.55 | 13.64 | 20,483 | -0.01(-0.07%) |
Jul 03, 2003 | 13.73 | 13.74 | 13.64 | 13.65 | 3,770 | -0.09(-0.64%) |
Jul 02, 2003 | 13.74 | 13.74 | 13.59 | 13.74 | 13,043 | +0.00(+0.00%) |
Jul 01, 2003 | 13.79 | 13.84 | 13.68 | 13.74 | 32,915 | -0.10(-0.71%) |
Jun 30, 2003 | 13.84 | 13.84 | 13.54 | 13.84 | 34,342 | +0.10(+0.71%) |
Jun 27, 2003 | 13.54 | 13.79 | 13.54 | 13.74 | 4,483 | +0.20(+1.45%) |
Jun 26, 2003 | 13.35 | 13.54 | 13.35 | 13.54 | 5,095 | +0.20(+1.47%) |
Jun 25, 2003 | 13.54 | 13.58 | 13.35 | 13.35 | 7,439 | -0.20(-1.45%) |
Jun 24, 2003 | 13.69 | 13.74 | 13.53 | 13.54 | 9,273 | -0.20(-1.43%) |
Jun 23, 2003 | 13.79 | 13.83 | 13.74 | 13.74 | 7,744 | -0.05(-0.36%) |
Jun 20, 2003 | 13.89 | 13.89 | 13.79 | 13.79 | 2,853 | -0.10(-0.71%) |
Jun 19, 2003 | 13.84 | 14.03 | 13.84 | 13.89 | 4,483 | +0.12(+0.86%) |
Jun 18, 2003 | 13.84 | 13.84 | 13.77 | 13.77 | 3,668 | -0.14(-0.99%) |
Jun 17, 2003 | 13.91 | 13.93 | 13.84 | 13.90 | 4,381 | -0.01(-0.07%) |
Jun 16, 2003 | 13.84 | 13.91 | 13.64 | 13.91 | 17,527 | +0.03(+0.21%) |
Jun 13, 2003 | 13.93 | 13.93 | 13.84 | 13.89 | 6,012 | -0.05(-0.35%) |
Jun 12, 2003 | 14.03 | 14.03 | 13.89 | 13.93 | 4,483 | +0.00(+0.00%) |
Jun 11, 2003 | 13.89 | 13.93 | 13.89 | 13.93 | 6,725 | +0.03(+0.21%) |
Jun 10, 2003 | 13.69 | 13.98 | 13.64 | 13.90 | 11,922 | +0.27(+2.02%) |
Jun 09, 2003 | 13.69 | 13.74 | 13.62 | 13.63 | 18,852 | -0.01(-0.07%) |
Jun 06, 2003 | 13.64 | 13.70 | 13.54 | 13.64 | 10,801 | -0.03(-0.22%) |
Jun 05, 2003 | 13.44 | 13.67 | 13.44 | 13.67 | 8,763 | +0.24(+1.75%) |
Jun 04, 2003 | 13.32 | 13.49 | 13.32 | 13.43 | 6,827 | +0.12(+0.88%) |
Jun 03, 2003 | 13.38 | 13.41 | 13.25 | 13.32 | 7,337 | -0.03(-0.22%) |
Jun 02, 2003 | 13.54 | 13.61 | 13.35 | 13.35 | 10,700 | -0.27(-2.02%) |
May 30, 2003 | 13.54 | 13.62 | 13.54 | 13.62 | 16,202 | +0.18(+1.31%) |
May 29, 2003 | 13.35 | 13.49 | 13.35 | 13.44 | 9,681 | +0.15(+1.11%) |
May 28, 2003 | 13.09 | 13.30 | 13.09 | 13.30 | 8,458 | +0.25(+1.88%) |
May 27, 2003 | 12.56 | 13.15 | 12.51 | 13.05 | 19,362 | +0.49(+3.91%) |
May 23, 2003 | 12.56 | 12.56 | 12.45 | 12.56 | 12,942 | +0.10(+0.79%) |
May 22, 2003 | 12.47 | 12.54 | 12.41 | 12.46 | 5,502 | -0.03(-0.24%) |
May 21, 2003 | 12.56 | 12.61 | 12.41 | 12.49 | 11,719 | +0.12(+0.95%) |
May 20, 2003 | 12.95 | 12.95 | 12.36 | 12.37 | 13,451 | -0.53(-4.11%) |
May 19, 2003 | 13.15 | 13.15 | 12.90 | 12.90 | 6,827 | -0.15(-1.13%) |
May 16, 2003 | 13.02 | 13.19 | 13.02 | 13.05 | 14,980 | +0.13(+0.99%) |
May 15, 2003 | 12.66 | 12.98 | 12.61 | 12.92 | 24,661 | +0.36(+2.89%) |
May 14, 2003 | 12.31 | 12.61 | 12.31 | 12.56 | 7,948 | +0.35(+2.89%) |
May 13, 2003 | 11.87 | 12.27 | 11.87 | 12.21 | 15,285 | +0.24(+1.97%) |
May 12, 2003 | 12.07 | 12.17 | 11.87 | 11.97 | 21,094 | -0.20(-1.61%) |
May 09, 2003 | 12.05 | 12.21 | 12.02 | 12.17 | 5,095 | +0.10(+0.81%) |
May 08, 2003 | 12.20 | 12.20 | 12.07 | 12.07 | 1,834 | -0.13(-1.05%) |
May 07, 2003 | 11.82 | 12.32 | 11.78 | 12.20 | 12,228 | +0.37(+3.15%) |
May 06, 2003 | 11.78 | 11.82 | 11.78 | 11.82 | 11,005 | -0.30(-2.51%) |
May 05, 2003 | 12.29 | 12.29 | 12.12 | 12.13 | 3,872 | -0.14(-1.12%) |
May 02, 2003 | 11.97 | 12.36 | 11.97 | 12.27 | 16,916 | +0.20(+1.63%) |