Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2003 | 15.80 | 16.29 | 15.62 | 16.15 | 1,434,934 | +0.54(+3.43%) |
Jul 30, 2003 | 15.87 | 15.88 | 15.55 | 15.62 | 954,158 | -0.23(-1.46%) |
Jul 29, 2003 | 16.26 | 16.26 | 15.65 | 15.85 | 2,222,158 | -0.22(-1.39%) |
Jul 28, 2003 | 15.62 | 16.20 | 15.62 | 16.07 | 1,722,431 | +0.52(+3.35%) |
Jul 25, 2003 | 15.40 | 15.61 | 15.14 | 15.55 | 800,530 | +0.07(+0.48%) |
Jul 24, 2003 | 15.18 | 15.74 | 15.18 | 15.48 | 2,105,761 | +0.41(+2.72%) |
Jul 23, 2003 | 15.07 | 15.12 | 14.89 | 15.07 | 918,137 | +0.00(+0.00%) |
Jul 22, 2003 | 14.95 | 15.10 | 14.64 | 15.07 | 1,472,164 | +0.05(+0.35%) |
Jul 21, 2003 | 15.51 | 15.56 | 14.92 | 15.01 | 1,864,903 | -0.61(-3.90%) |
Jul 18, 2003 | 14.92 | 15.80 | 14.17 | 15.62 | 3,418,788 | +1.83(+13.27%) |
Jul 17, 2003 | 14.32 | 14.32 | 13.53 | 13.79 | 2,815,567 | -1.08(-7.25%) |
Jul 16, 2003 | 15.25 | 15.29 | 14.71 | 14.87 | 899,992 | -0.22(-1.48%) |
Jul 15, 2003 | 15.55 | 15.58 | 14.88 | 15.10 | 664,913 | -0.42(-2.73%) |
Jul 14, 2003 | 15.36 | 15.62 | 15.24 | 15.52 | 1,048,378 | +0.39(+2.56%) |
Jul 11, 2003 | 14.66 | 15.20 | 14.56 | 15.13 | 771,633 | +0.62(+4.31%) |
Jul 10, 2003 | 15.25 | 15.25 | 14.36 | 14.51 | 820,019 | -0.74(-4.88%) |
Jul 09, 2003 | 15.03 | 15.28 | 14.87 | 15.25 | 1,108,323 | +0.04(+0.24%) |
Jul 08, 2003 | 14.66 | 15.39 | 14.57 | 15.21 | 1,262,220 | +0.57(+3.86%) |
Jul 07, 2003 | 14.02 | 14.66 | 13.99 | 14.65 | 1,055,770 | +0.75(+5.41%) |
Jul 03, 2003 | 14.08 | 14.10 | 13.88 | 13.90 | 614,645 | -0.22(-1.58%) |
Jul 02, 2003 | 13.91 | 14.14 | 13.88 | 14.12 | 856,175 | +0.21(+1.50%) |
Jul 01, 2003 | 14.02 | 14.02 | 13.47 | 13.91 | 1,245,150 | -0.18(-1.27%) |
Jun 30, 2003 | 13.82 | 14.14 | 13.73 | 14.09 | 903,890 | +0.27(+1.94%) |
Jun 27, 2003 | 13.76 | 13.87 | 13.60 | 13.82 | 647,440 | +0.01(+0.11%) |
Jun 26, 2003 | 13.56 | 13.85 | 13.46 | 13.81 | 527,414 | +0.23(+1.70%) |
Jun 25, 2003 | 13.73 | 13.75 | 13.54 | 13.58 | 1,451,600 | +0.09(+0.66%) |
Jun 24, 2003 | 13.90 | 13.90 | 13.00 | 13.49 | 2,192,857 | -0.40(-2.89%) |
Jun 23, 2003 | 14.14 | 14.23 | 13.70 | 13.89 | 1,336,144 | -0.38(-2.66%) |
Jun 20, 2003 | 14.47 | 14.52 | 14.20 | 14.27 | 1,658,856 | +0.01(+0.10%) |
Jun 19, 2003 | 14.58 | 14.86 | 14.25 | 14.26 | 1,270,419 | -0.20(-1.39%) |
Jun 18, 2003 | 14.55 | 14.62 | 14.30 | 14.46 | 713,434 | -0.16(-1.07%) |
Jun 17, 2003 | 14.95 | 14.95 | 14.46 | 14.61 | 1,612,620 | -0.28(-1.85%) |
Jun 16, 2003 | 14.48 | 14.89 | 14.47 | 14.89 | 804,563 | +0.60(+4.16%) |
Jun 13, 2003 | 14.36 | 14.41 | 14.08 | 14.29 | 914,911 | -0.04(-0.26%) |
Jun 12, 2003 | 14.62 | 14.65 | 14.25 | 14.33 | 955,233 | -0.14(-0.98%) |
Jun 11, 2003 | 14.10 | 14.52 | 14.08 | 14.47 | 1,062,356 | +0.28(+1.99%) |
Jun 10, 2003 | 14.00 | 14.23 | 13.99 | 14.19 | 982,921 | +0.09(+0.63%) |
Jun 09, 2003 | 14.28 | 14.28 | 13.85 | 14.10 | 2,060,197 | +0.74(+5.51%) |
Jun 06, 2003 | 13.01 | 13.41 | 13.01 | 13.36 | 1,345,149 | +0.36(+2.75%) |
Jun 05, 2003 | 13.03 | 13.04 | 12.76 | 13.01 | 633,865 | -0.07(-0.51%) |
Jun 04, 2003 | 12.90 | 13.09 | 12.81 | 13.07 | 833,057 | +0.17(+1.33%) |
Jun 03, 2003 | 12.84 | 12.98 | 12.65 | 12.90 | 645,827 | +0.01(+0.12%) |
Jun 02, 2003 | 12.66 | 13.09 | 12.66 | 12.89 | 687,762 | +0.28(+2.18%) |
May 30, 2003 | 12.51 | 12.75 | 12.50 | 12.61 | 820,423 | +0.14(+1.13%) |
May 29, 2003 | 12.61 | 12.80 | 12.37 | 12.47 | 1,058,458 | -0.14(-1.12%) |
May 28, 2003 | 12.65 | 12.79 | 12.60 | 12.61 | 704,295 | +0.01(+0.06%) |
May 27, 2003 | 12.24 | 12.63 | 12.12 | 12.60 | 653,892 | +0.29(+2.36%) |
May 23, 2003 | 12.16 | 12.33 | 12.14 | 12.31 | 753,085 | +0.19(+1.53%) |
May 22, 2003 | 11.98 | 12.18 | 11.88 | 12.13 | 654,295 | +0.19(+1.62%) |
May 21, 2003 | 11.57 | 11.95 | 11.53 | 11.93 | 1,167,866 | -0.09(-0.74%) |
May 20, 2003 | 12.40 | 12.45 | 11.79 | 12.02 | 1,397,568 | -0.36(-2.94%) |
May 19, 2003 | 12.87 | 12.90 | 12.37 | 12.39 | 1,513,696 | -0.56(-4.31%) |
May 16, 2003 | 13.24 | 13.24 | 12.89 | 12.95 | 2,121,084 | -0.17(-1.30%) |
May 15, 2003 | 12.72 | 13.13 | 12.72 | 13.12 | 1,143,941 | +0.45(+3.52%) |
May 14, 2003 | 12.39 | 12.72 | 12.13 | 12.67 | 1,827,538 | -0.54(-4.06%) |
May 13, 2003 | 13.33 | 13.33 | 13.12 | 13.21 | 778,891 | -0.12(-0.89%) |
May 12, 2003 | 13.02 | 13.38 | 12.99 | 13.33 | 754,697 | +0.26(+1.99%) |
May 09, 2003 | 12.74 | 13.09 | 12.69 | 13.06 | 1,277,139 | +0.37(+2.93%) |
May 08, 2003 | 12.65 | 12.72 | 12.54 | 12.69 | 1,577,809 | +0.04(+0.35%) |
May 07, 2003 | 12.76 | 12.77 | 12.45 | 12.65 | 1,836,946 | -0.13(-1.05%) |
May 06, 2003 | 12.72 | 12.86 | 12.62 | 12.78 | 967,061 | +0.09(+0.70%) |
May 05, 2003 | 12.38 | 12.72 | 12.31 | 12.69 | 1,015,179 | +0.28(+2.22%) |
May 02, 2003 | 12.16 | 12.50 | 12.02 | 12.42 | 931,443 | +0.25(+2.02%) |