Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2003 | 16.07 | 16.07 | 15.85 | 15.93 | 268,735 | -0.07(-0.45%) |
Jul 30, 2003 | 15.72 | 16.03 | 15.72 | 16.01 | 312,079 | +0.35(+2.21%) |
Jul 29, 2003 | 15.66 | 15.73 | 15.60 | 15.66 | 444,689 | +0.06(+0.38%) |
Jul 28, 2003 | 15.71 | 15.73 | 15.54 | 15.60 | 489,440 | -0.11(-0.68%) |
Jul 25, 2003 | 15.71 | 15.76 | 15.58 | 15.71 | 232,185 | +0.06(+0.41%) |
Jul 24, 2003 | 15.51 | 15.66 | 15.51 | 15.64 | 280,918 | +0.16(+1.02%) |
Jul 23, 2003 | 15.50 | 15.54 | 15.43 | 15.48 | 246,242 | -0.01(-0.06%) |
Jul 22, 2003 | 15.43 | 15.50 | 15.42 | 15.49 | 304,113 | +0.13(+0.83%) |
Jul 21, 2003 | 15.41 | 15.45 | 15.27 | 15.37 | 206,647 | +0.00(+0.00%) |
Jul 18, 2003 | 15.24 | 15.45 | 15.24 | 15.37 | 311,610 | +0.09(+0.56%) |
Jul 17, 2003 | 15.71 | 15.71 | 15.14 | 15.28 | 670,315 | -0.41(-2.61%) |
Jul 16, 2003 | 15.67 | 15.71 | 15.55 | 15.69 | 273,186 | +0.02(+0.14%) |
Jul 15, 2003 | 15.73 | 15.75 | 15.66 | 15.67 | 255,614 | -0.06(-0.35%) |
Jul 14, 2003 | 15.66 | 15.90 | 15.66 | 15.72 | 229,608 | +0.08(+0.52%) |
Jul 11, 2003 | 15.37 | 15.79 | 15.37 | 15.64 | 556,213 | +0.35(+2.26%) |
Jul 10, 2003 | 15.50 | 15.50 | 15.19 | 15.30 | 388,459 | -0.22(-1.40%) |
Jul 09, 2003 | 15.76 | 15.76 | 15.28 | 15.51 | 424,306 | -0.24(-1.54%) |
Jul 08, 2003 | 15.86 | 15.86 | 15.63 | 15.76 | 308,799 | -0.07(-0.46%) |
Jul 07, 2003 | 15.57 | 15.83 | 15.57 | 15.83 | 422,900 | +0.26(+1.67%) |
Jul 03, 2003 | 15.47 | 15.58 | 15.39 | 15.57 | 205,241 | +0.06(+0.36%) |
Jul 02, 2003 | 15.20 | 15.57 | 15.20 | 15.51 | 575,425 | +0.31(+2.05%) |
Jul 01, 2003 | 15.05 | 15.20 | 15.01 | 15.20 | 544,264 | +0.21(+1.39%) |
Jun 30, 2003 | 14.85 | 14.99 | 14.85 | 14.99 | 2,858,386 | +0.08(+0.54%) |
Jun 27, 2003 | 14.91 | 14.97 | 14.87 | 14.91 | 625,799 | +0.01(+0.09%) |
Jun 26, 2003 | 14.60 | 14.90 | 14.56 | 14.90 | 501,154 | +0.35(+2.38%) |
Jun 25, 2003 | 14.36 | 14.59 | 14.33 | 14.55 | 501,857 | +0.22(+1.55%) |
Jun 24, 2003 | 14.40 | 14.40 | 14.19 | 14.33 | 1,338,521 | -0.07(-0.50%) |
Jun 23, 2003 | 14.64 | 14.64 | 14.34 | 14.40 | 684,372 | -0.22(-1.52%) |
Jun 20, 2003 | 14.73 | 14.78 | 14.60 | 14.63 | 828,463 | -0.03(-0.20%) |
Jun 19, 2003 | 14.77 | 14.85 | 14.58 | 14.66 | 495,766 | -0.06(-0.38%) |
Jun 18, 2003 | 14.97 | 14.97 | 14.66 | 14.71 | 571,208 | -0.31(-2.05%) |
Jun 17, 2003 | 15.12 | 15.16 | 14.99 | 15.02 | 568,631 | -0.17(-1.10%) |
Jun 16, 2003 | 15.03 | 15.19 | 15.03 | 15.19 | 446,798 | +0.16(+1.05%) |
Jun 13, 2003 | 15.34 | 15.34 | 15.00 | 15.03 | 433,209 | -0.27(-1.79%) |
Jun 12, 2003 | 15.58 | 15.58 | 15.30 | 15.30 | 675,703 | -0.26(-1.70%) |
Jun 11, 2003 | 15.58 | 15.59 | 15.43 | 15.57 | 667,034 | +0.02(+0.11%) |
Jun 10, 2003 | 15.19 | 15.55 | 15.18 | 15.55 | 302,942 | +0.38(+2.48%) |
Jun 09, 2003 | 15.26 | 15.28 | 15.11 | 15.17 | 557,151 | -0.09(-0.62%) |
Jun 06, 2003 | 15.22 | 15.38 | 15.19 | 15.27 | 458,981 | +0.09(+0.62%) |
Jun 05, 2003 | 15.12 | 15.24 | 15.04 | 15.17 | 423,369 | +0.07(+0.48%) |
Jun 04, 2003 | 14.99 | 15.13 | 14.97 | 15.10 | 336,211 | +0.11(+0.74%) |
Jun 03, 2003 | 14.93 | 15.03 | 14.85 | 14.99 | 516,852 | +0.07(+0.49%) |
Jun 02, 2003 | 14.79 | 14.99 | 14.78 | 14.92 | 684,841 | +0.19(+1.30%) |
May 30, 2003 | 14.58 | 14.73 | 14.50 | 14.73 | 802,222 | +0.20(+1.35%) |
May 29, 2003 | 14.64 | 14.83 | 14.34 | 14.53 | 899,220 | -0.26(-1.76%) |
May 28, 2003 | 14.93 | 15.01 | 14.77 | 14.79 | 603,072 | -0.14(-0.94%) |
May 27, 2003 | 15.09 | 15.10 | 14.90 | 14.93 | 522,241 | -0.16(-1.05%) |
May 23, 2003 | 14.94 | 15.18 | 14.87 | 15.09 | 346,052 | +0.09(+0.57%) |
May 22, 2003 | 14.96 | 15.01 | 14.90 | 15.00 | 407,437 | +0.05(+0.31%) |
May 21, 2003 | 14.81 | 14.96 | 14.77 | 14.96 | 278,341 | +0.16(+1.10%) |
May 20, 2003 | 14.62 | 14.96 | 14.62 | 14.79 | 733,105 | +0.18(+1.23%) |
May 19, 2003 | 14.47 | 14.73 | 14.36 | 14.61 | 448,204 | +0.11(+0.77%) |
May 16, 2003 | 14.53 | 14.60 | 14.47 | 14.50 | 543,562 | -0.23(-1.54%) |
May 15, 2003 | 14.49 | 14.78 | 14.49 | 14.73 | 1,105,164 | +0.26(+1.80%) |
May 14, 2003 | 14.55 | 14.59 | 14.44 | 14.47 | 762,626 | -0.08(-0.56%) |
May 13, 2003 | 14.73 | 15.00 | 14.55 | 14.55 | 1,286,039 | +0.10(+0.68%) |
May 12, 2003 | 14.47 | 14.48 | 14.26 | 14.45 | 376,276 | +0.00(+0.03%) |
May 09, 2003 | 14.42 | 14.45 | 14.40 | 14.45 | 308,799 | +0.03(+0.21%) |
May 08, 2003 | 14.43 | 14.45 | 14.35 | 14.42 | 367,138 | -0.01(-0.06%) |
May 07, 2003 | 14.55 | 14.56 | 14.41 | 14.43 | 292,867 | -0.19(-1.31%) |
May 06, 2003 | 14.47 | 14.66 | 14.45 | 14.62 | 384,710 | +0.15(+1.03%) |
May 05, 2003 | 14.45 | 14.49 | 14.32 | 14.47 | 428,757 | +0.10(+0.71%) |
May 02, 2003 | 14.17 | 14.44 | 14.17 | 14.37 | 626,033 | +0.22(+1.57%) |