Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2003 | 14.99 | 14.99 | 13.72 | 13.98 | 8,682,025 | -1.11(-7.34%) |
Jul 30, 2003 | 15.63 | 15.94 | 14.99 | 15.09 | 7,348,863 | -0.45(-2.91%) |
Jul 29, 2003 | 15.45 | 15.59 | 15.31 | 15.54 | 1,724,723 | +0.23(+1.53%) |
Jul 28, 2003 | 14.93 | 15.36 | 14.89 | 15.30 | 1,488,882 | +0.29(+1.92%) |
Jul 25, 2003 | 14.75 | 15.05 | 14.69 | 15.02 | 919,778 | +0.18(+1.24%) |
Jul 24, 2003 | 14.74 | 14.95 | 14.69 | 14.83 | 2,159,926 | +0.18(+1.21%) |
Jul 23, 2003 | 14.52 | 14.69 | 14.35 | 14.65 | 2,206,984 | +0.26(+1.78%) |
Jul 22, 2003 | 14.45 | 14.63 | 14.29 | 14.40 | 1,276,515 | -0.01(-0.05%) |
Jul 21, 2003 | 14.42 | 14.45 | 14.31 | 14.40 | 1,276,074 | +0.01(+0.09%) |
Jul 18, 2003 | 14.36 | 14.43 | 14.17 | 14.39 | 1,697,502 | +0.03(+0.21%) |
Jul 17, 2003 | 13.96 | 14.44 | 13.84 | 14.36 | 2,638,661 | +0.43(+3.11%) |
Jul 16, 2003 | 14.25 | 14.27 | 13.80 | 13.93 | 1,340,324 | -0.36(-2.54%) |
Jul 15, 2003 | 14.46 | 14.51 | 14.20 | 14.29 | 1,078,806 | -0.12(-0.85%) |
Jul 14, 2003 | 14.28 | 14.54 | 14.19 | 14.41 | 1,831,843 | +0.14(+0.97%) |
Jul 11, 2003 | 14.13 | 14.34 | 14.12 | 14.28 | 1,668,958 | +0.17(+1.17%) |
Jul 10, 2003 | 14.01 | 14.18 | 13.99 | 14.11 | 1,453,506 | +0.10(+0.71%) |
Jul 09, 2003 | 14.21 | 14.25 | 14.01 | 14.01 | 2,002,772 | -0.21(-1.45%) |
Jul 08, 2003 | 14.08 | 14.27 | 14.08 | 14.22 | 1,855,537 | +0.12(+0.87%) |
Jul 07, 2003 | 14.08 | 14.19 | 14.08 | 14.09 | 1,699,486 | +0.04(+0.26%) |
Jul 03, 2003 | 14.07 | 14.18 | 14.05 | 14.06 | 952,840 | -0.01(-0.05%) |
Jul 02, 2003 | 14.18 | 14.20 | 14.03 | 14.06 | 2,242,029 | -0.22(-1.57%) |