Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2003 | 37.50 | 37.50 | 37.50 | 37.50 | 0 | +0.00(+0.00%) |
Jul 30, 2003 | 36.00 | 37.50 | 36.00 | 37.50 | 66 | +4.50(+13.64%) |
Jul 29, 2003 | 33.30 | 33.30 | 33.00 | 33.00 | 36 | -2.40(-6.78%) |
Jul 28, 2003 | 35.70 | 38.70 | 35.40 | 35.40 | 186 | -2.10(-5.60%) |
Jul 25, 2003 | 37.50 | 37.50 | 37.50 | 37.50 | 16 | +2.70(+7.76%) |
Jul 24, 2003 | 34.80 | 34.80 | 34.80 | 34.80 | 20 | -1.20(-3.33%) |
Jul 23, 2003 | 36.00 | 36.00 | 36.00 | 36.00 | 20 | -1.50(-4.00%) |
Jul 22, 2003 | 33.00 | 37.50 | 33.00 | 37.50 | 256 | +0.60(+1.63%) |
Jul 21, 2003 | 34.20 | 36.90 | 32.70 | 36.90 | 190 | -1.80(-4.65%) |
Jul 18, 2003 | 28.50 | 41.70 | 28.50 | 38.70 | 703 | +10.20(+35.79%) |
Jul 17, 2003 | 27.00 | 28.50 | 25.50 | 28.50 | 353 | +4.50(+18.75%) |
Jul 16, 2003 | 24.00 | 24.00 | 24.00 | 24.00 | 0 | +0.00(+0.00%) |
Jul 15, 2003 | 24.00 | 24.00 | 24.00 | 24.00 | 66 | -2.40(-9.09%) |
Jul 14, 2003 | 24.90 | 26.40 | 24.90 | 26.40 | 310 | +2.40(+10.00%) |
Jul 11, 2003 | 24.00 | 24.00 | 24.00 | 24.00 | 33 | +1.50(+6.67%) |
Jul 10, 2003 | 22.50 | 22.50 | 22.50 | 22.50 | 33 | -1.50(-6.25%) |
Jul 09, 2003 | 23.70 | 24.00 | 23.70 | 24.00 | 73 | +0.30(+1.27%) |
Jul 08, 2003 | 22.50 | 23.70 | 22.50 | 23.70 | 236 | +2.70(+12.86%) |
Jul 07, 2003 | 23.70 | 23.70 | 21.00 | 21.00 | 56 | -2.70(-11.39%) |
Jul 03, 2003 | 22.20 | 23.70 | 22.20 | 23.70 | 506 | +1.50(+6.76%) |
Jul 02, 2003 | 21.90 | 22.20 | 21.90 | 22.20 | 106 | +1.20(+5.71%) |
Jul 01, 2003 | 20.70 | 21.00 | 20.70 | 21.00 | 10 | -0.60(-2.78%) |
Jun 30, 2003 | 18.00 | 21.60 | 18.00 | 21.60 | 890 | +5.40(+33.33%) |
Jun 27, 2003 | 16.20 | 16.20 | 16.20 | 16.20 | 0 | +0.00(+0.00%) |
Jun 26, 2003 | 16.20 | 16.20 | 16.20 | 16.20 | 20 | -0.60(-3.57%) |
Jun 25, 2003 | 16.80 | 16.80 | 16.80 | 16.80 | 0 | +0.00(+0.00%) |
Jun 24, 2003 | 15.90 | 16.80 | 15.90 | 16.80 | 6 | -0.90(-5.08%) |
Jun 23, 2003 | 17.70 | 17.70 | 17.70 | 17.70 | 0 | +0.00(+0.00%) |
Jun 20, 2003 | 18.60 | 18.60 | 16.50 | 17.70 | 63 | +2.10(+13.46%) |
Jun 19, 2003 | 18.00 | 18.30 | 15.00 | 15.60 | 300 | -1.50(-8.77%) |
Jun 18, 2003 | 17.10 | 18.60 | 17.10 | 17.10 | 340 | -0.30(-1.72%) |
Jun 17, 2003 | 17.10 | 17.40 | 17.10 | 17.40 | 66 | +0.00(+0.00%) |
Jun 16, 2003 | 17.40 | 17.40 | 17.40 | 17.40 | 26 | -0.60(-3.33%) |
Jun 13, 2003 | 18.00 | 18.00 | 18.00 | 18.00 | 26 | +0.30(+1.69%) |
Jun 12, 2003 | 17.70 | 17.70 | 17.70 | 17.70 | 36 | +0.60(+3.51%) |
Jun 11, 2003 | 15.30 | 17.10 | 15.30 | 17.10 | 30 | +0.60(+3.64%) |
Jun 10, 2003 | 16.50 | 16.50 | 16.50 | 16.50 | 0 | +0.00(+0.00%) |
Jun 09, 2003 | 16.50 | 16.50 | 16.50 | 16.50 | 0 | +0.00(+0.00%) |
Jun 06, 2003 | 16.50 | 16.50 | 16.50 | 16.50 | 26 | -0.30(-1.79%) |
Jun 05, 2003 | 16.50 | 16.80 | 16.50 | 16.80 | 140 | +0.00(+0.00%) |
Jun 04, 2003 | 16.80 | 16.80 | 16.80 | 16.80 | 0 | +0.00(+0.00%) |
Jun 03, 2003 | 17.70 | 17.70 | 16.50 | 16.80 | 243 | -0.30(-1.75%) |
Jun 02, 2003 | 17.10 | 17.10 | 17.10 | 17.10 | 66 | -0.30(-1.72%) |
May 30, 2003 | 17.40 | 17.40 | 17.40 | 17.40 | 0 | +0.00(+0.00%) |
May 29, 2003 | 17.40 | 18.00 | 17.40 | 17.40 | 140 | -0.60(-3.33%) |
May 28, 2003 | 18.60 | 18.60 | 18.00 | 18.00 | 233 | -0.90(-4.76%) |
May 27, 2003 | 18.60 | 18.90 | 18.60 | 18.90 | 76 | -0.60(-3.08%) |
May 23, 2003 | 19.50 | 19.50 | 19.50 | 19.50 | 0 | +0.00(+0.00%) |
May 22, 2003 | 19.50 | 19.50 | 19.50 | 19.50 | 0 | +0.00(+0.00%) |
May 21, 2003 | 19.50 | 19.50 | 19.50 | 19.50 | 0 | +0.00(+0.00%) |
May 20, 2003 | 16.80 | 19.50 | 16.80 | 19.50 | 56 | +3.00(+18.18%) |
May 19, 2003 | 16.50 | 16.50 | 16.50 | 16.50 | 0 | +0.00(+0.00%) |
May 16, 2003 | 16.50 | 16.50 | 16.50 | 16.50 | 223 | +0.60(+3.77%) |
May 15, 2003 | 15.90 | 15.90 | 15.90 | 15.90 | 3 | -2.10(-11.67%) |
May 14, 2003 | 18.00 | 18.00 | 18.00 | 18.00 | 166 | +0.30(+1.69%) |
May 13, 2003 | 16.20 | 18.00 | 16.20 | 17.70 | 220 | +2.10(+13.46%) |
May 12, 2003 | 15.60 | 15.60 | 15.60 | 15.60 | 6 | -0.30(-1.89%) |
May 09, 2003 | 15.90 | 15.90 | 15.90 | 15.90 | 3 | +0.60(+3.92%) |
May 08, 2003 | 17.40 | 18.00 | 15.00 | 15.30 | 910 | -2.70(-15.00%) |
May 07, 2003 | 18.00 | 18.00 | 18.00 | 18.00 | 0 | +0.00(+0.00%) |
May 06, 2003 | 18.00 | 18.00 | 18.00 | 18.00 | 0 | +0.00(+0.00%) |
May 05, 2003 | 20.40 | 20.40 | 18.00 | 18.00 | 220 | -2.70(-13.04%) |
May 02, 2003 | 21.60 | 21.60 | 20.70 | 20.70 | 6 | +3.90(+23.21%) |