Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2003 | 13.65 | 13.65 | 13.33 | 13.35 | 467,187 | -0.25(-1.85%) |
Jul 30, 2003 | 13.44 | 13.65 | 13.37 | 13.60 | 398,930 | +0.19(+1.38%) |
Jul 29, 2003 | 13.77 | 13.77 | 13.41 | 13.41 | 741,936 | -0.36(-2.61%) |
Jul 28, 2003 | 13.64 | 13.77 | 13.56 | 13.77 | 1,091,252 | +0.09(+0.67%) |
Jul 25, 2003 | 13.61 | 13.83 | 13.42 | 13.68 | 928,066 | +0.07(+0.49%) |
Jul 24, 2003 | 13.81 | 13.97 | 13.60 | 13.61 | 885,907 | +0.00(+0.00%) |
Jul 23, 2003 | 13.59 | 13.71 | 13.48 | 13.61 | 735,914 | +0.12(+0.87%) |
Jul 22, 2003 | 13.34 | 13.53 | 13.19 | 13.50 | 1,167,252 | +0.35(+2.69%) |
Jul 21, 2003 | 13.27 | 13.46 | 13.12 | 13.14 | 842,314 | -0.10(-0.79%) |
Jul 18, 2003 | 13.40 | 13.42 | 13.08 | 13.25 | 1,091,539 | +0.01(+0.08%) |
Jul 17, 2003 | 13.24 | 13.57 | 13.21 | 13.24 | 1,323,269 | -0.06(-0.42%) |
Jul 16, 2003 | 13.41 | 13.67 | 13.13 | 13.29 | 1,461,217 | -0.13(-0.94%) |
Jul 15, 2003 | 14.15 | 14.21 | 13.24 | 13.42 | 1,891,408 | -0.51(-3.68%) |
Jul 14, 2003 | 13.60 | 13.94 | 13.60 | 13.93 | 972,806 | +0.40(+2.95%) |
Jul 11, 2003 | 13.65 | 13.77 | 13.42 | 13.53 | 555,233 | -0.08(-0.61%) |
Jul 10, 2003 | 13.91 | 13.92 | 13.57 | 13.61 | 623,204 | -0.34(-2.42%) |
Jul 09, 2003 | 14.00 | 14.01 | 13.75 | 13.95 | 905,122 | -0.05(-0.36%) |
Jul 08, 2003 | 13.75 | 14.00 | 13.71 | 14.00 | 1,032,746 | +0.28(+2.01%) |
Jul 07, 2003 | 13.44 | 13.75 | 13.25 | 13.73 | 690,313 | +0.45(+3.39%) |
Jul 03, 2003 | 13.41 | 13.45 | 13.20 | 13.28 | 513,361 | -0.15(-1.10%) |
Jul 02, 2003 | 13.30 | 13.44 | 12.97 | 13.42 | 575,596 | +0.24(+1.79%) |
Jul 01, 2003 | 12.97 | 13.20 | 12.68 | 13.19 | 815,356 | +0.24(+1.84%) |
Jun 30, 2003 | 13.19 | 13.31 | 12.80 | 12.95 | 2,166,731 | -0.23(-1.77%) |
Jun 27, 2003 | 13.32 | 13.56 | 13.07 | 13.18 | 977,681 | -0.11(-0.81%) |
Jun 26, 2003 | 12.66 | 13.32 | 12.53 | 13.29 | 1,697,248 | +0.70(+5.56%) |
Jun 25, 2003 | 12.91 | 13.04 | 12.59 | 12.59 | 884,760 | -0.34(-2.65%) |
Jun 24, 2003 | 12.86 | 13.09 | 12.52 | 12.93 | 1,118,784 | +0.07(+0.56%) |
Jun 23, 2003 | 12.98 | 13.02 | 12.77 | 12.86 | 1,328,718 | -0.05(-0.42%) |
Jun 20, 2003 | 13.56 | 13.68 | 12.91 | 12.91 | 827,688 | -0.62(-4.56%) |
Jun 19, 2003 | 13.55 | 13.74 | 13.25 | 13.53 | 926,345 | -0.02(-0.16%) |
Jun 18, 2003 | 13.90 | 13.90 | 13.41 | 13.55 | 638,977 | -0.36(-2.58%) |
Jun 17, 2003 | 14.19 | 14.19 | 13.85 | 13.91 | 669,664 | -0.28(-1.97%) |
Jun 16, 2003 | 13.74 | 14.21 | 13.72 | 14.19 | 495,007 | +0.46(+3.32%) |
Jun 13, 2003 | 13.96 | 14.04 | 13.64 | 13.74 | 512,214 | -0.23(-1.61%) |
Jun 12, 2003 | 14.22 | 14.26 | 13.61 | 13.96 | 1,051,674 | -0.25(-1.79%) |
Jun 11, 2003 | 13.57 | 14.24 | 13.56 | 14.22 | 954,164 | +0.80(+6.00%) |
Jun 10, 2003 | 13.13 | 13.52 | 13.12 | 13.41 | 563,550 | +0.38(+2.88%) |
Jun 09, 2003 | 13.56 | 13.82 | 12.94 | 13.04 | 641,272 | -0.52(-3.86%) |
Jun 06, 2003 | 13.98 | 14.05 | 13.53 | 13.56 | 905,696 | -0.37(-2.66%) |
Jun 05, 2003 | 13.62 | 13.96 | 13.46 | 13.93 | 559,248 | +0.24(+1.78%) |
Jun 04, 2003 | 13.41 | 13.72 | 13.41 | 13.68 | 827,688 | +0.34(+2.53%) |
Jun 03, 2003 | 13.36 | 13.41 | 13.26 | 13.35 | 725,016 | -0.01(-0.10%) |
Jun 02, 2003 | 13.35 | 13.54 | 13.25 | 13.36 | 543,188 | +0.01(+0.04%) |
May 30, 2003 | 13.12 | 13.39 | 13.06 | 13.35 | 527,128 | +0.23(+1.76%) |
May 29, 2003 | 13.26 | 13.57 | 13.01 | 13.12 | 1,374,892 | -0.10(-0.75%) |
May 28, 2003 | 12.94 | 13.36 | 12.94 | 13.22 | 883,613 | +0.35(+2.69%) |
May 27, 2003 | 12.61 | 13.12 | 12.61 | 12.88 | 1,047,372 | -0.06(-0.44%) |
May 23, 2003 | 12.31 | 13.15 | 12.31 | 12.93 | 1,407,873 | +0.63(+5.10%) |
May 22, 2003 | 11.84 | 12.32 | 11.83 | 12.31 | 480,954 | +0.46(+3.92%) |
May 21, 2003 | 11.77 | 11.88 | 11.68 | 11.84 | 512,501 | +0.05(+0.43%) |
May 20, 2003 | 11.82 | 11.99 | 11.75 | 11.79 | 724,442 | -0.02(-0.16%) |
May 19, 2003 | 12.11 | 12.11 | 11.64 | 11.81 | 484,395 | -0.27(-2.26%) |
May 16, 2003 | 12.36 | 12.40 | 12.08 | 12.08 | 964,776 | -0.28(-2.26%) |
May 15, 2003 | 12.25 | 12.38 | 12.25 | 12.36 | 529,422 | +0.16(+1.34%) |
May 14, 2003 | 12.19 | 12.24 | 12.04 | 12.20 | 614,313 | -0.02(-0.13%) |
May 13, 2003 | 12.14 | 12.30 | 12.10 | 12.21 | 389,753 | -0.06(-0.50%) |
May 12, 2003 | 12.07 | 12.36 | 11.96 | 12.28 | 706,948 | +0.21(+1.73%) |
May 09, 2003 | 12.07 | 12.17 | 11.94 | 12.07 | 619,475 | +0.00(+0.00%) |
May 08, 2003 | 12.00 | 12.12 | 11.83 | 12.07 | 1,431,677 | +0.57(+4.94%) |
May 07, 2003 | 11.30 | 11.54 | 11.22 | 11.50 | 534,097 | +0.15(+1.35%) |
May 06, 2003 | 11.28 | 11.36 | 11.23 | 11.35 | 470,686 | +0.07(+0.58%) |
May 05, 2003 | 11.29 | 11.29 | 11.20 | 11.28 | 405,068 | -0.01(-0.09%) |
May 02, 2003 | 11.01 | 11.31 | 10.97 | 11.29 | 390,241 | +0.22(+2.00%) |