Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2003 | 15.52 | 15.53 | 13.90 | 15.19 | 5,011,997 | -1.57(-9.37%) |
Jul 30, 2003 | 17.00 | 17.00 | 16.75 | 16.76 | 318,927 | -0.30(-1.79%) |
Jul 29, 2003 | 17.05 | 17.09 | 16.90 | 17.06 | 746,648 | -0.36(-2.08%) |
Jul 28, 2003 | 17.05 | 17.52 | 17.04 | 17.43 | 553,423 | +0.37(+2.18%) |
Jul 25, 2003 | 16.66 | 17.06 | 16.66 | 17.05 | 251,613 | +0.39(+2.34%) |
Jul 24, 2003 | 16.19 | 16.70 | 16.16 | 16.66 | 430,766 | +0.48(+2.94%) |
Jul 23, 2003 | 16.30 | 16.43 | 16.13 | 16.19 | 376,264 | -0.19(-1.16%) |
Jul 22, 2003 | 16.09 | 16.38 | 15.87 | 16.38 | 226,199 | +0.29(+1.78%) |
Jul 21, 2003 | 16.19 | 16.19 | 15.90 | 16.09 | 158,570 | -0.19(-1.17%) |
Jul 18, 2003 | 16.19 | 16.33 | 16.04 | 16.28 | 197,846 | +0.08(+0.47%) |
Jul 17, 2003 | 16.52 | 16.52 | 15.86 | 16.21 | 329,113 | -0.46(-2.74%) |
Jul 16, 2003 | 16.69 | 16.84 | 16.29 | 16.66 | 239,221 | -0.03(-0.17%) |
Jul 15, 2003 | 16.66 | 16.87 | 16.66 | 16.69 | 283,432 | +0.08(+0.46%) |
Jul 14, 2003 | 16.57 | 16.85 | 16.53 | 16.62 | 432,447 | +0.20(+1.22%) |
Jul 11, 2003 | 16.25 | 16.46 | 16.19 | 16.42 | 259,279 | +0.12(+0.76%) |
Jul 10, 2003 | 16.41 | 16.43 | 16.09 | 16.29 | 178,418 | -0.12(-0.75%) |
Jul 09, 2003 | 16.17 | 16.43 | 16.14 | 16.42 | 278,181 | +0.20(+1.23%) |
Jul 08, 2003 | 16.18 | 16.24 | 15.95 | 16.22 | 353,161 | +0.04(+0.24%) |
Jul 07, 2003 | 16.57 | 16.78 | 16.10 | 16.18 | 1,019,579 | -0.26(-1.56%) |
Jul 03, 2003 | 16.62 | 16.65 | 16.40 | 16.44 | 610,760 | -0.09(-0.52%) |
Jul 02, 2003 | 16.48 | 16.60 | 16.39 | 16.52 | 600,889 | +0.13(+0.81%) |
Jul 01, 2003 | 16.34 | 16.43 | 16.25 | 16.39 | 557,833 | -0.05(-0.29%) |
Jun 30, 2003 | 16.43 | 16.52 | 16.16 | 16.44 | 691,726 | +0.20(+1.23%) |
Jun 27, 2003 | 16.16 | 16.33 | 16.16 | 16.24 | 621,787 | +0.08(+0.47%) |
Jun 26, 2003 | 15.90 | 16.17 | 15.84 | 16.16 | 415,959 | +0.26(+1.62%) |
Jun 25, 2003 | 15.82 | 16.02 | 15.76 | 15.90 | 155,630 | +0.09(+0.54%) |
Jun 24, 2003 | 15.76 | 15.95 | 15.63 | 15.82 | 270,515 | -0.09(-0.54%) |
Jun 23, 2003 | 16.06 | 16.19 | 15.71 | 15.90 | 270,095 | -0.08(-0.48%) |
Jun 20, 2003 | 16.24 | 16.28 | 15.87 | 15.98 | 315,041 | -0.07(-0.42%) |
Jun 19, 2003 | 16.05 | 16.39 | 16.05 | 16.05 | 527,589 | +0.00(+0.00%) |
Jun 18, 2003 | 16.14 | 16.14 | 15.81 | 16.05 | 277,026 | -0.14(-0.88%) |
Jun 17, 2003 | 16.50 | 16.50 | 16.09 | 16.19 | 918,661 | -0.30(-1.85%) |
Jun 16, 2003 | 15.57 | 16.56 | 15.57 | 16.49 | 827,719 | +0.92(+5.93%) |
Jun 13, 2003 | 15.21 | 15.71 | 15.13 | 15.57 | 739,297 | +0.65(+4.34%) |
Jun 12, 2003 | 14.71 | 14.99 | 14.67 | 14.92 | 242,687 | +0.34(+2.35%) |
Jun 11, 2003 | 14.28 | 14.73 | 14.26 | 14.58 | 242,266 | +0.16(+1.12%) |
Jun 10, 2003 | 14.36 | 14.52 | 14.28 | 14.42 | 121,291 | +0.13(+0.93%) |
Jun 09, 2003 | 14.28 | 14.29 | 14.04 | 14.28 | 184,089 | -0.10(-0.66%) |
Jun 06, 2003 | 14.55 | 14.62 | 14.17 | 14.38 | 294,248 | -0.20(-1.37%) |
Jun 05, 2003 | 14.14 | 14.60 | 13.91 | 14.58 | 230,925 | +0.44(+3.10%) |
Jun 04, 2003 | 13.81 | 14.28 | 13.74 | 14.14 | 419,005 | +0.33(+2.41%) |
Jun 03, 2003 | 14.17 | 14.18 | 13.71 | 13.81 | 350,221 | -0.36(-2.55%) |
Jun 02, 2003 | 14.40 | 14.59 | 14.05 | 14.17 | 225,254 | -0.23(-1.59%) |
May 30, 2003 | 14.31 | 14.66 | 14.15 | 14.40 | 424,676 | +0.11(+0.80%) |
May 29, 2003 | 14.08 | 14.29 | 14.01 | 14.28 | 316,091 | +0.20(+1.42%) |
May 28, 2003 | 14.18 | 14.19 | 13.90 | 14.08 | 270,410 | -0.10(-0.67%) |
May 27, 2003 | 14.26 | 14.38 | 14.00 | 14.18 | 219,373 | -0.10(-0.67%) |
May 23, 2003 | 14.26 | 14.36 | 14.24 | 14.27 | 249,617 | -0.04(-0.27%) |
May 22, 2003 | 13.85 | 14.33 | 13.85 | 14.31 | 438,747 | +0.70(+5.18%) |
May 21, 2003 | 13.43 | 13.62 | 13.10 | 13.61 | 186,189 | +0.13(+0.99%) |
May 20, 2003 | 13.48 | 13.66 | 13.33 | 13.47 | 172,852 | -0.02(-0.14%) |
May 19, 2003 | 13.45 | 13.51 | 12.79 | 13.49 | 276,501 | +0.00(+0.00%) |
May 16, 2003 | 13.46 | 13.75 | 13.39 | 13.49 | 141,873 | -0.06(-0.42%) |
May 15, 2003 | 13.57 | 13.59 | 13.32 | 13.55 | 266,315 | -0.02(-0.14%) |
May 14, 2003 | 13.81 | 13.97 | 13.57 | 13.57 | 363,347 | -0.24(-1.72%) |
May 13, 2003 | 14.09 | 14.12 | 13.67 | 13.81 | 664,002 | -0.57(-3.97%) |
May 12, 2003 | 14.68 | 14.68 | 14.28 | 14.38 | 266,945 | -0.40(-2.71%) |
May 09, 2003 | 14.76 | 14.79 | 14.64 | 14.78 | 147,649 | +0.11(+0.78%) |
May 08, 2003 | 14.62 | 14.81 | 14.47 | 14.66 | 184,614 | -0.05(-0.32%) |
May 07, 2003 | 14.59 | 14.76 | 14.47 | 14.71 | 124,336 | +0.10(+0.65%) |
May 06, 2003 | 14.24 | 14.62 | 14.24 | 14.62 | 212,758 | +0.38(+2.68%) |
May 05, 2003 | 14.00 | 14.24 | 13.91 | 14.24 | 175,163 | +0.33(+2.40%) |
May 02, 2003 | 13.95 | 13.98 | 13.78 | 13.90 | 234,600 | -0.05(-0.34%) |