Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2003 | 15.44 | 15.60 | 15.26 | 15.42 | 313,406 | +0.10(+0.65%) |
Jul 30, 2003 | 15.14 | 15.35 | 15.11 | 15.32 | 342,776 | +0.17(+1.09%) |
Jul 29, 2003 | 15.02 | 15.24 | 14.84 | 15.16 | 433,184 | +0.22(+1.44%) |
Jul 28, 2003 | 15.55 | 15.55 | 14.83 | 14.94 | 522,021 | -0.20(-1.31%) |
Jul 25, 2003 | 14.74 | 15.31 | 14.47 | 15.14 | 1,223,045 | +0.51(+3.51%) |
Jul 24, 2003 | 14.54 | 14.89 | 14.47 | 14.63 | 758,677 | +0.44(+3.09%) |
Jul 23, 2003 | 14.24 | 14.36 | 13.44 | 14.19 | 665,731 | +0.12(+0.82%) |
Jul 22, 2003 | 13.93 | 14.13 | 13.78 | 14.07 | 487,453 | +0.25(+1.80%) |
Jul 21, 2003 | 13.83 | 13.94 | 13.63 | 13.83 | 366,708 | -0.04(-0.30%) |
Jul 18, 2003 | 13.65 | 14.03 | 13.50 | 13.87 | 262,642 | +0.19(+1.39%) |
Jul 17, 2003 | 14.02 | 14.05 | 13.63 | 13.68 | 226,382 | -0.39(-2.76%) |
Jul 16, 2003 | 14.10 | 14.11 | 13.76 | 14.07 | 303,253 | +0.00(+0.00%) |
Jul 15, 2003 | 14.45 | 14.45 | 13.97 | 14.07 | 526,372 | -0.31(-2.19%) |
Jul 14, 2003 | 14.39 | 14.45 | 14.24 | 14.38 | 377,948 | +0.11(+0.76%) |
Jul 11, 2003 | 13.94 | 14.31 | 13.94 | 14.27 | 213,208 | +0.28(+2.00%) |
Jul 10, 2003 | 14.09 | 14.15 | 13.82 | 13.99 | 483,465 | -0.20(-1.40%) |
Jul 09, 2003 | 14.56 | 14.62 | 13.99 | 14.19 | 1,429,968 | -0.43(-2.94%) |
Jul 08, 2003 | 14.69 | 14.72 | 14.33 | 14.62 | 799,409 | +0.02(+0.11%) |
Jul 07, 2003 | 14.40 | 14.77 | 14.16 | 14.60 | 987,235 | +0.03(+0.23%) |
Jul 03, 2003 | 14.67 | 14.80 | 14.56 | 14.57 | 264,697 | -0.19(-1.29%) |
Jul 02, 2003 | 14.69 | 14.87 | 14.63 | 14.76 | 960,886 | -0.02(-0.11%) |
Jul 01, 2003 | 14.97 | 14.97 | 14.45 | 14.78 | 1,476,985 | -0.03(-0.22%) |
Jun 30, 2003 | 14.64 | 15.02 | 14.55 | 14.81 | 526,372 | +0.12(+0.79%) |
Jun 27, 2003 | 14.91 | 15.16 | 14.52 | 14.69 | 1,363,946 | -0.01(-0.06%) |
Jun 26, 2003 | 14.16 | 14.78 | 14.16 | 14.70 | 586,201 | +0.52(+3.68%) |
Jun 25, 2003 | 14.31 | 14.39 | 14.14 | 14.18 | 707,551 | -0.05(-0.35%) |
Jun 24, 2003 | 13.51 | 14.27 | 13.49 | 14.23 | 927,890 | +0.72(+5.33%) |
Jun 23, 2003 | 13.65 | 13.69 | 13.44 | 13.51 | 499,661 | -0.15(-1.09%) |
Jun 20, 2003 | 13.57 | 13.83 | 13.36 | 13.66 | 907,343 | +0.32(+2.42%) |
Jun 19, 2003 | 13.65 | 13.65 | 13.07 | 13.34 | 561,907 | -0.23(-1.71%) |
Jun 18, 2003 | 13.54 | 13.63 | 13.30 | 13.57 | 249,105 | +0.17(+1.23%) |
Jun 17, 2003 | 13.71 | 13.71 | 13.23 | 13.40 | 395,595 | -0.01(-0.06%) |
Jun 16, 2003 | 13.55 | 13.56 | 13.25 | 13.41 | 290,683 | +0.01(+0.06%) |
Jun 13, 2003 | 13.77 | 13.80 | 13.27 | 13.40 | 769,313 | -0.30(-2.17%) |
Jun 12, 2003 | 13.38 | 13.75 | 13.32 | 13.70 | 704,892 | +0.38(+2.86%) |
Jun 11, 2003 | 12.81 | 13.32 | 12.71 | 13.32 | 634,789 | +0.42(+3.27%) |
Jun 10, 2003 | 12.73 | 12.92 | 12.64 | 12.90 | 213,570 | +0.22(+1.70%) |
Jun 09, 2003 | 12.78 | 12.80 | 12.58 | 12.68 | 421,535 | -0.10(-0.78%) |
Jun 06, 2003 | 12.98 | 13.23 | 12.63 | 12.78 | 719,637 | +0.10(+0.78%) |
Jun 05, 2003 | 12.71 | 12.73 | 12.41 | 12.68 | 819,594 | -0.02(-0.13%) |
Jun 04, 2003 | 12.44 | 12.75 | 12.38 | 12.70 | 1,062,898 | +0.18(+1.45%) |
Jun 03, 2003 | 12.71 | 12.76 | 12.24 | 12.52 | 827,450 | -0.24(-1.88%) |
Jun 02, 2003 | 12.75 | 13.08 | 12.63 | 12.76 | 691,234 | +0.26(+2.05%) |
May 30, 2003 | 12.28 | 12.61 | 12.12 | 12.50 | 500,507 | +0.35(+2.86%) |
May 29, 2003 | 11.94 | 12.34 | 11.89 | 12.15 | 559,973 | +0.33(+2.80%) |
May 28, 2003 | 11.77 | 11.95 | 11.53 | 11.82 | 635,877 | +0.25(+2.14%) |
May 27, 2003 | 11.37 | 11.85 | 11.36 | 11.57 | 1,592,896 | +0.43(+3.86%) |
May 23, 2003 | 11.01 | 11.19 | 10.95 | 11.14 | 252,852 | +0.08(+0.75%) |
May 22, 2003 | 10.87 | 11.13 | 10.87 | 11.06 | 557,314 | +0.12(+1.13%) |
May 21, 2003 | 11.05 | 11.06 | 10.85 | 10.94 | 441,887 | -0.12(-1.12%) |
May 20, 2003 | 11.09 | 11.33 | 10.79 | 11.06 | 385,079 | +0.17(+1.52%) |
May 19, 2003 | 11.19 | 11.29 | 10.88 | 10.90 | 247,413 | -0.46(-4.01%) |
May 16, 2003 | 11.38 | 11.50 | 11.15 | 11.35 | 285,727 | -0.03(-0.29%) |
May 15, 2003 | 11.51 | 11.58 | 11.28 | 11.38 | 379,036 | -0.06(-0.51%) |
May 14, 2003 | 11.49 | 11.54 | 11.37 | 11.44 | 384,354 | -0.01(-0.07%) |
May 13, 2003 | 11.51 | 11.54 | 11.39 | 11.45 | 275,575 | -0.13(-1.14%) |
May 12, 2003 | 11.58 | 11.62 | 11.47 | 11.58 | 393,661 | +0.08(+0.72%) |
May 09, 2003 | 11.62 | 11.64 | 11.25 | 11.50 | 325,734 | +0.05(+0.43%) |
May 08, 2003 | 11.54 | 11.55 | 11.36 | 11.45 | 437,777 | -0.16(-1.35%) |
May 07, 2003 | 11.42 | 11.77 | 11.33 | 11.61 | 532,295 | -0.05(-0.43%) |
May 06, 2003 | 11.30 | 11.67 | 11.30 | 11.66 | 540,272 | +0.37(+3.30%) |
May 05, 2003 | 11.39 | 11.58 | 11.14 | 11.29 | 538,580 | +0.15(+1.34%) |
May 02, 2003 | 10.88 | 11.15 | 10.76 | 11.14 | 280,772 | +0.24(+2.21%) |