Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2003 | 14.94 | 15.05 | 14.25 | 14.53 | 216,552 | -0.44(-2.96%) |
Jul 30, 2003 | 16.50 | 16.63 | 14.95 | 14.97 | 170,571 | -1.50(-9.11%) |
Jul 29, 2003 | 16.46 | 16.60 | 16.31 | 16.47 | 47,145 | +0.12(+0.75%) |
Jul 28, 2003 | 16.51 | 16.52 | 16.33 | 16.35 | 16,633 | -0.03(-0.17%) |
Jul 25, 2003 | 16.51 | 16.51 | 16.34 | 16.38 | 25,109 | +0.05(+0.29%) |
Jul 24, 2003 | 16.33 | 16.52 | 16.33 | 16.33 | 102,237 | -0.14(-0.86%) |
Jul 23, 2003 | 15.91 | 16.66 | 15.80 | 16.47 | 88,040 | +0.64(+4.06%) |
Jul 22, 2003 | 15.90 | 15.95 | 15.76 | 15.83 | 61,872 | -0.08(-0.47%) |
Jul 21, 2003 | 16.29 | 16.33 | 15.81 | 15.90 | 134,656 | -0.38(-2.32%) |
Jul 18, 2003 | 16.29 | 16.32 | 16.27 | 16.28 | 26,592 | -0.05(-0.29%) |
Jul 17, 2003 | 16.40 | 16.47 | 16.28 | 16.33 | 82,849 | -0.05(-0.29%) |
Jul 16, 2003 | 16.37 | 16.48 | 16.29 | 16.38 | 22,248 | -0.09(-0.57%) |
Jul 15, 2003 | 16.46 | 16.59 | 16.23 | 16.47 | 70,983 | -0.03(-0.17%) |
Jul 14, 2003 | 16.52 | 16.61 | 16.19 | 16.50 | 81,154 | +0.10(+0.63%) |
Jul 11, 2003 | 16.30 | 16.50 | 16.14 | 16.40 | 78,399 | +0.00(+0.00%) |
Jul 10, 2003 | 16.71 | 16.98 | 15.87 | 16.40 | 148,323 | -0.75(-4.35%) |
Jul 09, 2003 | 15.77 | 17.51 | 15.72 | 17.14 | 189,748 | +1.16(+7.27%) |
Jul 08, 2003 | 16.00 | 16.05 | 15.57 | 15.98 | 84,120 | +0.19(+1.19%) |
Jul 07, 2003 | 15.71 | 16.00 | 15.35 | 15.79 | 67,804 | +0.31(+2.01%) |
Jul 03, 2003 | 15.95 | 15.95 | 15.48 | 15.48 | 18,222 | -0.46(-2.90%) |
Jul 02, 2003 | 15.37 | 15.95 | 15.58 | 15.94 | 51,653 | +0.58(+3.75%) |
Jul 01, 2003 | 15.48 | 15.48 | 14.85 | 15.37 | 203,414 | -0.21(-1.33%) |
Jun 30, 2003 | 16.00 | 16.32 | 15.23 | 15.57 | 503,558 | -0.25(-1.55%) |
Jun 27, 2003 | 15.86 | 16.65 | 15.72 | 15.82 | 237,741 | +0.05(+0.30%) |
Jun 26, 2003 | 16.05 | 16.24 | 15.72 | 15.77 | 102,661 | -0.29(-1.82%) |
Jun 25, 2003 | 15.76 | 16.09 | 15.76 | 16.06 | 132,537 | +0.26(+1.67%) |
Jun 24, 2003 | 15.62 | 15.85 | 15.62 | 15.80 | 307,877 | +0.09(+0.60%) |
Jun 23, 2003 | 15.99 | 16.14 | 15.62 | 15.71 | 135,080 | -0.36(-2.23%) |
Jun 20, 2003 | 15.84 | 16.06 | 15.72 | 16.06 | 55,303 | +0.35(+2.22%) |
Jun 19, 2003 | 15.86 | 16.57 | 15.57 | 15.72 | 118,764 | +0.00(+0.00%) |
Jun 18, 2003 | 15.15 | 16.05 | 15.05 | 15.72 | 83,273 | +0.58(+3.80%) |
Jun 17, 2003 | 14.69 | 15.14 | 14.69 | 15.14 | 185,192 | +0.37(+2.49%) |
Jun 16, 2003 | 14.66 | 14.83 | 14.39 | 14.77 | 63,461 | +0.12(+0.84%) |
Jun 13, 2003 | 14.96 | 14.96 | 14.47 | 14.65 | 67,804 | -0.32(-2.14%) |
Jun 12, 2003 | 14.58 | 15.22 | 14.58 | 14.97 | 69,606 | +0.25(+1.73%) |
Jun 11, 2003 | 14.57 | 14.72 | 14.57 | 14.72 | 28,605 | -0.09(-0.57%) |
Jun 10, 2003 | 14.39 | 14.82 | 14.16 | 14.80 | 82,107 | +0.05(+0.32%) |
Jun 09, 2003 | 14.82 | 14.75 | 13.75 | 14.75 | 173,621 | -0.07(-0.45%) |
Jun 06, 2003 | 14.82 | 14.83 | 14.16 | 14.82 | 123,532 | +0.11(+0.77%) |
Jun 05, 2003 | 14.39 | 14.82 | 14.39 | 14.71 | 328,324 | +0.27(+1.90%) |
Jun 04, 2003 | 14.30 | 14.54 | 14.30 | 14.43 | 61,236 | +0.12(+0.85%) |
Jun 03, 2003 | 14.50 | 14.55 | 14.30 | 14.31 | 36,763 | -0.22(-1.49%) |
Jun 02, 2003 | 14.13 | 14.78 | 13.73 | 14.53 | 120,883 | +0.37(+2.60%) |
May 30, 2003 | 13.21 | 14.16 | 12.98 | 14.16 | 254,904 | -0.01(-0.07%) |
May 29, 2003 | 14.52 | 14.53 | 13.88 | 14.17 | 77,763 | -0.40(-2.72%) |
May 28, 2003 | 14.00 | 14.94 | 14.00 | 14.56 | 54,773 | +0.10(+0.72%) |
May 27, 2003 | 13.54 | 14.46 | 13.54 | 14.46 | 77,340 | +0.70(+5.08%) |
May 23, 2003 | 13.97 | 14.23 | 13.50 | 13.76 | 52,654 | -0.10(-0.75%) |
May 22, 2003 | 14.02 | 14.20 | 13.70 | 13.87 | 29,876 | -0.19(-1.34%) |
May 21, 2003 | 14.02 | 14.16 | 14.00 | 14.05 | 46,615 | -0.01(-0.07%) |
May 20, 2003 | 14.20 | 14.26 | 13.88 | 14.06 | 63,990 | -0.08(-0.60%) |
May 19, 2003 | 13.99 | 14.16 | 13.92 | 14.15 | 17,480 | +0.10(+0.75%) |
May 16, 2003 | 13.45 | 14.41 | 13.34 | 14.04 | 52,866 | +0.59(+4.41%) |
May 15, 2003 | 13.76 | 13.76 | 13.45 | 13.45 | 22,884 | -0.18(-1.32%) |
May 14, 2003 | 13.93 | 13.93 | 13.54 | 13.63 | 27,545 | -0.28(-2.03%) |
May 13, 2003 | 14.04 | 14.10 | 13.82 | 13.91 | 88,464 | -0.23(-1.60%) |
May 12, 2003 | 14.45 | 14.58 | 14.02 | 14.14 | 61,660 | -0.44(-3.04%) |
May 09, 2003 | 15.22 | 15.36 | 14.25 | 14.58 | 144,403 | -0.59(-3.86%) |
May 08, 2003 | 15.10 | 15.48 | 14.90 | 15.17 | 95,032 | +0.26(+1.77%) |
May 07, 2003 | 14.63 | 15.15 | 14.63 | 14.90 | 68,546 | +0.27(+1.87%) |
May 06, 2003 | 14.16 | 15.31 | 14.16 | 14.63 | 115,268 | +0.32(+2.24%) |
May 05, 2003 | 14.23 | 14.31 | 13.90 | 14.31 | 70,135 | +0.25(+1.74%) |
May 02, 2003 | 14.15 | 14.17 | 14.02 | 14.06 | 10,276 | +0.09(+0.68%) |