Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2003 | 13.67 | 14.30 | 13.49 | 14.23 | 385,106 | +0.66(+4.84%) |
Jul 30, 2003 | 13.48 | 13.64 | 13.20 | 13.57 | 244,169 | +0.09(+0.65%) |
Jul 29, 2003 | 13.84 | 13.98 | 13.14 | 13.48 | 339,044 | -0.34(-2.48%) |
Jul 28, 2003 | 13.58 | 14.07 | 13.55 | 13.83 | 231,736 | +0.25(+1.81%) |
Jul 25, 2003 | 13.44 | 13.63 | 13.05 | 13.58 | 354,636 | +0.24(+1.76%) |
Jul 24, 2003 | 14.50 | 14.50 | 12.76 | 13.35 | 1,083,883 | -1.15(-7.92%) |
Jul 23, 2003 | 14.72 | 14.77 | 14.28 | 14.49 | 204,323 | -0.23(-1.53%) |
Jul 22, 2003 | 14.08 | 14.87 | 14.03 | 14.72 | 250,385 | +0.68(+4.82%) |
Jul 21, 2003 | 14.42 | 14.50 | 13.79 | 14.04 | 251,914 | -0.48(-3.31%) |
Jul 18, 2003 | 14.25 | 14.67 | 14.24 | 14.52 | 214,514 | +0.37(+2.64%) |
Jul 17, 2003 | 14.88 | 15.04 | 14.15 | 14.15 | 272,295 | -0.77(-5.13%) |
Jul 16, 2003 | 15.21 | 15.21 | 14.72 | 14.92 | 193,725 | -0.24(-1.56%) |
Jul 15, 2003 | 15.32 | 15.52 | 15.01 | 15.15 | 288,702 | -0.07(-0.45%) |
Jul 14, 2003 | 14.86 | 15.40 | 14.86 | 15.22 | 376,037 | +0.44(+2.99%) |
Jul 11, 2003 | 14.22 | 14.91 | 14.22 | 14.78 | 161,217 | +0.56(+3.93%) |
Jul 10, 2003 | 14.64 | 14.67 | 13.98 | 14.22 | 198,107 | -0.52(-3.53%) |
Jul 09, 2003 | 14.54 | 14.82 | 14.34 | 14.74 | 310,307 | +0.05(+0.33%) |
Jul 08, 2003 | 14.12 | 14.80 | 14.12 | 14.69 | 226,947 | +0.47(+3.31%) |
Jul 07, 2003 | 13.87 | 14.44 | 13.87 | 14.22 | 354,738 | +0.45(+3.28%) |
Jul 03, 2003 | 13.74 | 14.09 | 13.69 | 13.77 | 169,267 | -0.05(-0.36%) |
Jul 02, 2003 | 13.89 | 13.93 | 13.79 | 13.82 | 493,230 | -0.07(-0.49%) |
Jul 01, 2003 | 13.69 | 14.24 | 13.62 | 13.89 | 877,114 | +0.26(+1.87%) |
Jun 30, 2003 | 13.62 | 13.74 | 13.49 | 13.63 | 1,002,052 | +0.07(+0.51%) |
Jun 27, 2003 | 13.84 | 13.93 | 13.25 | 13.56 | 271,990 | -0.27(-1.99%) |
Jun 26, 2003 | 13.57 | 13.84 | 13.25 | 13.84 | 539,190 | +0.26(+1.95%) |
Jun 25, 2003 | 13.75 | 13.89 | 13.50 | 13.57 | 243,048 | -0.17(-1.21%) |
Jun 24, 2003 | 13.53 | 13.84 | 13.53 | 13.74 | 386,737 | +0.21(+1.52%) |
Jun 23, 2003 | 13.69 | 13.70 | 13.25 | 13.53 | 344,547 | -0.21(-1.50%) |
Jun 20, 2003 | 13.84 | 14.00 | 13.69 | 13.74 | 365,234 | -0.02(-0.14%) |
Jun 19, 2003 | 14.03 | 14.33 | 13.64 | 13.76 | 448,900 | -0.32(-2.30%) |
Jun 18, 2003 | 14.33 | 14.33 | 13.93 | 14.08 | 161,624 | -0.20(-1.37%) |
Jun 17, 2003 | 14.42 | 14.47 | 14.18 | 14.28 | 340,675 | +0.04(+0.28%) |
Jun 16, 2003 | 14.06 | 14.33 | 14.03 | 14.24 | 335,987 | +0.27(+1.97%) |
Jun 13, 2003 | 14.11 | 14.18 | 13.74 | 13.96 | 487,727 | -0.16(-1.11%) |
Jun 12, 2003 | 13.98 | 14.26 | 13.95 | 14.12 | 417,615 | +0.12(+0.84%) |
Jun 11, 2003 | 13.72 | 14.10 | 13.44 | 14.00 | 617,658 | +0.38(+2.81%) |
Jun 10, 2003 | 12.98 | 13.64 | 12.98 | 13.62 | 312,650 | +0.64(+4.91%) |
Jun 09, 2003 | 13.59 | 13.60 | 12.91 | 12.98 | 319,988 | -0.59(-4.34%) |
Jun 06, 2003 | 13.59 | 14.23 | 13.56 | 13.57 | 733,832 | +0.08(+0.58%) |
Jun 05, 2003 | 13.49 | 13.55 | 13.30 | 13.49 | 409,972 | +0.00(+0.00%) |
Jun 04, 2003 | 12.82 | 13.49 | 12.79 | 13.49 | 657,096 | +0.69(+5.36%) |
Jun 03, 2003 | 12.75 | 12.93 | 12.71 | 12.81 | 393,768 | -0.04(-0.31%) |
Jun 02, 2003 | 12.84 | 13.28 | 12.46 | 12.85 | 686,751 | +0.30(+2.43%) |
May 30, 2003 | 12.11 | 12.77 | 12.11 | 12.54 | 334,560 | +0.53(+4.41%) |
May 29, 2003 | 11.90 | 12.16 | 11.80 | 12.01 | 418,634 | +0.01(+0.08%) |
May 28, 2003 | 11.78 | 12.13 | 11.70 | 12.00 | 442,480 | +0.37(+3.21%) |
May 27, 2003 | 11.38 | 11.78 | 11.35 | 11.63 | 230,411 | +0.15(+1.28%) |
May 23, 2003 | 11.28 | 11.54 | 11.24 | 11.48 | 108,225 | +0.17(+1.47%) |
May 22, 2003 | 11.37 | 11.48 | 11.12 | 11.31 | 359,120 | -0.06(-0.52%) |
May 21, 2003 | 11.13 | 11.48 | 11.04 | 11.37 | 213,597 | +0.34(+3.11%) |
May 20, 2003 | 11.23 | 11.34 | 10.94 | 11.03 | 240,704 | -0.19(-1.66%) |
May 19, 2003 | 11.33 | 11.44 | 11.19 | 11.22 | 532,668 | -0.31(-2.72%) |
May 16, 2003 | 11.24 | 11.58 | 11.20 | 11.53 | 524,006 | +0.05(+0.43%) |
May 15, 2003 | 10.31 | 11.48 | 10.31 | 11.48 | 916,552 | +1.19(+11.53%) |
May 14, 2003 | 10.25 | 10.34 | 10.17 | 10.29 | 232,551 | +0.04(+0.38%) |
May 13, 2003 | 10.11 | 10.45 | 10.07 | 10.25 | 432,391 | +0.05(+0.48%) |
May 12, 2003 | 10.19 | 10.38 | 9.970 | 10.21 | 433,207 | -0.12(-1.14%) |
May 09, 2003 | 10.37 | 10.53 | 10.30 | 10.32 | 100,684 | -0.03(-0.28%) |
May 08, 2003 | 10.25 | 10.40 | 10.20 | 10.35 | 392,953 | +0.00(+0.00%) |
May 07, 2003 | 10.35 | 10.50 | 10.21 | 10.35 | 232,450 | +0.00(+0.00%) |
May 06, 2003 | 10.11 | 10.57 | 10.08 | 10.35 | 546,833 | +0.25(+2.43%) |
May 05, 2003 | 10.08 | 10.11 | 9.842 | 10.11 | 219,304 | +0.13(+1.28%) |
May 02, 2003 | 9.911 | 10.21 | 9.832 | 9.980 | 239,991 | +0.09(+0.89%) |