Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2003 | 14.54 | 14.85 | 14.54 | 14.76 | 813,496 | +0.23(+1.58%) |
Jul 30, 2003 | 14.52 | 14.71 | 14.39 | 14.54 | 366,905 | -0.01(-0.07%) |
Jul 29, 2003 | 14.47 | 14.79 | 14.40 | 14.54 | 467,218 | -0.05(-0.33%) |
Jul 28, 2003 | 14.33 | 14.59 | 14.20 | 14.59 | 549,206 | +0.17(+1.19%) |
Jul 25, 2003 | 14.34 | 14.51 | 14.33 | 14.42 | 566,274 | +0.08(+0.53%) |
Jul 24, 2003 | 14.54 | 14.79 | 14.34 | 14.34 | 472,663 | -0.19(-1.31%) |
Jul 23, 2003 | 14.54 | 14.65 | 14.39 | 14.54 | 668,786 | +0.10(+0.73%) |
Jul 22, 2003 | 14.04 | 14.55 | 14.03 | 14.43 | 1,023,336 | +0.51(+3.64%) |
Jul 21, 2003 | 14.32 | 14.46 | 13.92 | 13.92 | 1,856,204 | -0.56(-3.89%) |
Jul 18, 2003 | 14.23 | 14.92 | 14.03 | 14.49 | 2,990,847 | +1.01(+7.51%) |
Jul 17, 2003 | 13.61 | 13.70 | 13.30 | 13.48 | 736,010 | -0.04(-0.28%) |
Jul 16, 2003 | 13.50 | 13.80 | 13.39 | 13.51 | 602,818 | +0.02(+0.14%) |
Jul 15, 2003 | 13.75 | 13.75 | 13.40 | 13.49 | 847,213 | -0.28(-2.01%) |
Jul 14, 2003 | 13.82 | 13.99 | 13.69 | 13.77 | 867,631 | +0.05(+0.35%) |
Jul 11, 2003 | 13.48 | 13.74 | 13.48 | 13.72 | 705,330 | +0.16(+1.20%) |
Jul 10, 2003 | 13.48 | 13.61 | 13.43 | 13.56 | 968,991 | -0.09(-0.63%) |
Jul 09, 2003 | 13.51 | 13.69 | 13.42 | 13.65 | 955,379 | +0.11(+0.78%) |
Jul 08, 2003 | 13.42 | 13.75 | 13.39 | 13.54 | 1,067,838 | +0.08(+0.57%) |
Jul 07, 2003 | 13.04 | 13.52 | 13.04 | 13.47 | 969,829 | +0.53(+4.06%) |
Jul 03, 2003 | 13.06 | 13.12 | 12.93 | 12.94 | 244,499 | -0.21(-1.60%) |
Jul 02, 2003 | 13.08 | 13.20 | 13.05 | 13.15 | 1,627,202 | +0.02(+0.15%) |
Jul 01, 2003 | 12.63 | 13.18 | 12.35 | 13.13 | 3,582,776 | +0.51(+4.01%) |
Jun 30, 2003 | 12.92 | 13.13 | 12.62 | 12.63 | 2,262,585 | -0.11(-0.90%) |
Jun 27, 2003 | 12.70 | 12.94 | 12.70 | 12.74 | 716,534 | +0.13(+1.06%) |
Jun 26, 2003 | 12.76 | 12.84 | 12.48 | 12.61 | 1,439,979 | -0.24(-1.86%) |
Jun 25, 2003 | 12.77 | 12.89 | 12.63 | 12.84 | 1,139,250 | +0.07(+0.52%) |
Jun 24, 2003 | 12.80 | 13.07 | 12.53 | 12.78 | 1,556,103 | -0.35(-2.69%) |
Jun 23, 2003 | 12.90 | 13.30 | 12.90 | 13.13 | 566,693 | -0.06(-0.43%) |
Jun 20, 2003 | 13.06 | 13.21 | 12.84 | 13.19 | 513,710 | +0.33(+2.60%) |
Jun 19, 2003 | 13.13 | 13.27 | 12.79 | 12.85 | 1,096,633 | -0.25(-1.90%) |
Jun 18, 2003 | 13.13 | 13.27 | 12.98 | 13.10 | 484,705 | -0.22(-1.65%) |
Jun 17, 2003 | 13.37 | 13.37 | 13.12 | 13.32 | 948,154 | +0.08(+0.58%) |
Jun 16, 2003 | 12.94 | 13.37 | 12.89 | 13.25 | 1,007,001 | +0.53(+4.13%) |
Jun 13, 2003 | 12.70 | 12.92 | 12.36 | 12.72 | 1,741,650 | +0.11(+0.91%) |
Jun 12, 2003 | 12.75 | 12.80 | 12.42 | 12.61 | 723,864 | -0.10(-0.75%) |
Jun 11, 2003 | 12.99 | 12.99 | 12.59 | 12.70 | 1,700,080 | -0.37(-2.85%) |
Jun 10, 2003 | 13.35 | 13.35 | 12.88 | 13.07 | 1,149,303 | +0.18(+1.41%) |
Jun 09, 2003 | 13.45 | 13.54 | 12.78 | 12.89 | 1,040,090 | -0.82(-5.99%) |
Jun 06, 2003 | 13.75 | 14.13 | 13.61 | 13.71 | 833,600 | -0.12(-0.90%) |
Jun 05, 2003 | 13.56 | 13.90 | 13.44 | 13.84 | 779,570 | +0.28(+2.04%) |
Jun 04, 2003 | 13.45 | 13.60 | 13.41 | 13.56 | 741,769 | +0.16(+1.21%) |
Jun 03, 2003 | 13.66 | 13.66 | 13.37 | 13.40 | 802,711 | -0.26(-1.89%) |
Jun 02, 2003 | 13.61 | 13.91 | 13.52 | 13.66 | 676,220 | -0.05(-0.35%) |
May 30, 2003 | 13.47 | 13.70 | 13.32 | 13.70 | 651,613 | +0.29(+2.14%) |
May 29, 2003 | 13.51 | 13.52 | 13.32 | 13.42 | 402,507 | +0.00(+0.00%) |
May 28, 2003 | 13.47 | 13.50 | 13.31 | 13.42 | 427,323 | +0.04(+0.29%) |
May 27, 2003 | 13.48 | 13.50 | 13.28 | 13.38 | 806,480 | -0.20(-1.48%) |
May 23, 2003 | 13.54 | 13.68 | 13.37 | 13.58 | 921,871 | +0.19(+1.43%) |
May 22, 2003 | 13.25 | 13.54 | 13.25 | 13.39 | 608,787 | +0.11(+0.79%) |
May 21, 2003 | 13.09 | 13.32 | 12.99 | 13.28 | 597,059 | +0.26(+1.98%) |
May 20, 2003 | 13.13 | 13.32 | 12.91 | 13.03 | 546,589 | -0.10(-0.73%) |
May 19, 2003 | 13.27 | 13.32 | 13.11 | 13.12 | 545,856 | -0.24(-1.79%) |
May 16, 2003 | 13.67 | 13.67 | 13.27 | 13.36 | 541,248 | -0.37(-2.71%) |
May 15, 2003 | 13.62 | 13.78 | 13.62 | 13.73 | 550,568 | +0.02(+0.14%) |
May 14, 2003 | 13.89 | 13.89 | 13.67 | 13.71 | 522,505 | -0.13(-0.97%) |
May 13, 2003 | 13.81 | 14.18 | 13.76 | 13.85 | 695,173 | -0.15(-1.09%) |
May 12, 2003 | 14.09 | 14.18 | 13.97 | 14.00 | 364,916 | +0.15(+1.10%) |
May 09, 2003 | 13.47 | 13.90 | 13.47 | 13.85 | 506,799 | +0.47(+3.50%) |
May 08, 2003 | 13.58 | 13.69 | 13.38 | 13.38 | 297,378 | -0.26(-1.89%) |
May 07, 2003 | 13.45 | 13.70 | 13.33 | 13.64 | 342,612 | +0.14(+1.06%) |
May 06, 2003 | 13.66 | 13.84 | 13.49 | 13.49 | 397,586 | -0.20(-1.46%) |
May 05, 2003 | 13.74 | 13.85 | 13.56 | 13.69 | 355,806 | +0.05(+0.35%) |
May 02, 2003 | 13.40 | 13.94 | 13.38 | 13.65 | 656,116 | +0.28(+2.07%) |