Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2003 | 14.71 | 14.85 | 14.57 | 14.83 | 147,259 | +0.09(+0.63%) |
Jul 30, 2003 | 14.82 | 14.85 | 14.60 | 14.74 | 70,357 | -0.02(-0.15%) |
Jul 29, 2003 | 14.40 | 14.77 | 14.34 | 14.76 | 100,172 | +0.32(+2.25%) |
Jul 28, 2003 | 14.69 | 14.74 | 14.38 | 14.44 | 69,811 | -0.19(-1.32%) |
Jul 25, 2003 | 14.63 | 14.69 | 14.58 | 14.63 | 55,813 | +0.10(+0.68%) |
Jul 24, 2003 | 14.44 | 14.68 | 14.39 | 14.53 | 91,446 | +0.09(+0.65%) |
Jul 23, 2003 | 14.54 | 14.54 | 14.31 | 14.44 | 134,169 | -0.23(-1.54%) |
Jul 22, 2003 | 14.53 | 14.66 | 14.47 | 14.66 | 97,627 | +0.02(+0.15%) |
Jul 21, 2003 | 14.72 | 14.73 | 14.49 | 14.64 | 117,807 | -0.16(-1.11%) |
Jul 18, 2003 | 14.96 | 15.01 | 14.70 | 14.81 | 101,081 | -0.18(-1.21%) |
Jul 17, 2003 | 14.85 | 14.99 | 14.77 | 14.99 | 115,262 | +0.12(+0.78%) |
Jul 16, 2003 | 14.88 | 14.88 | 14.77 | 14.87 | 50,359 | +0.05(+0.33%) |
Jul 15, 2003 | 14.96 | 15.18 | 14.82 | 14.82 | 98,173 | -0.09(-0.59%) |
Jul 14, 2003 | 14.93 | 14.96 | 14.76 | 14.91 | 96,355 | +0.12(+0.78%) |
Jul 11, 2003 | 14.92 | 14.96 | 14.71 | 14.80 | 131,806 | -0.15(-0.99%) |
Jul 10, 2003 | 15.18 | 15.18 | 14.93 | 14.94 | 134,533 | -0.21(-1.38%) |
Jul 09, 2003 | 15.37 | 15.40 | 15.13 | 15.15 | 116,171 | -0.22(-1.43%) |
Jul 08, 2003 | 15.28 | 15.40 | 15.24 | 15.37 | 100,172 | +0.08(+0.54%) |
Jul 07, 2003 | 15.18 | 15.31 | 15.18 | 15.29 | 107,990 | +0.14(+0.91%) |
Jul 03, 2003 | 15.21 | 15.21 | 14.91 | 15.15 | 70,357 | +0.03(+0.18%) |
Jul 02, 2003 | 15.07 | 15.13 | 14.69 | 15.13 | 152,168 | +0.06(+0.40%) |
Jul 01, 2003 | 15.02 | 15.10 | 14.99 | 15.07 | 105,081 | -0.34(-2.18%) |
Jun 30, 2003 | 15.40 | 15.40 | 15.35 | 15.40 | 203,254 | +0.00(+0.00%) |
Jun 27, 2003 | 15.40 | 15.41 | 15.29 | 15.40 | 108,717 | +0.00(+0.00%) |
Jun 26, 2003 | 15.37 | 15.40 | 15.34 | 15.40 | 101,263 | +0.03(+0.18%) |
Jun 25, 2003 | 15.40 | 15.51 | 15.30 | 15.37 | 99,263 | -0.02(-0.14%) |
Jun 24, 2003 | 15.29 | 15.40 | 15.10 | 15.40 | 183,438 | +0.13(+0.83%) |
Jun 23, 2003 | 15.43 | 15.51 | 15.22 | 15.27 | 100,354 | -0.14(-0.89%) |
Jun 20, 2003 | 15.19 | 15.51 | 15.19 | 15.41 | 91,082 | +0.17(+1.08%) |
Jun 19, 2003 | 15.57 | 15.59 | 15.18 | 15.24 | 89,992 | -0.19(-1.21%) |
Jun 18, 2003 | 15.62 | 15.65 | 15.35 | 15.43 | 71,630 | -0.15(-0.99%) |
Jun 17, 2003 | 15.40 | 15.58 | 15.37 | 15.58 | 114,717 | +0.18(+1.18%) |
Jun 16, 2003 | 15.35 | 15.40 | 15.27 | 15.40 | 75,266 | +0.10(+0.65%) |
Jun 13, 2003 | 15.34 | 15.36 | 15.18 | 15.30 | 96,173 | -0.03(-0.18%) |
Jun 12, 2003 | 15.21 | 15.35 | 15.18 | 15.33 | 161,622 | +0.00(+0.00%) |
Jun 11, 2003 | 15.24 | 15.37 | 15.20 | 15.33 | 82,719 | +0.00(+0.00%) |
Jun 10, 2003 | 15.56 | 15.57 | 15.26 | 15.33 | 119,262 | -0.04(-0.29%) |
Jun 09, 2003 | 15.13 | 15.40 | 15.03 | 15.37 | 185,619 | +0.25(+1.64%) |
Jun 06, 2003 | 15.73 | 15.73 | 14.93 | 15.13 | 282,156 | -0.46(-2.96%) |
Jun 05, 2003 | 15.08 | 15.59 | 14.95 | 15.59 | 221,253 | +0.40(+2.61%) |
Jun 04, 2003 | 15.64 | 15.68 | 15.16 | 15.19 | 205,981 | -0.45(-2.85%) |
Jun 03, 2003 | 15.24 | 15.67 | 15.08 | 15.64 | 231,979 | +0.53(+3.53%) |
Jun 02, 2003 | 15.07 | 15.18 | 14.88 | 15.10 | 146,532 | +0.07(+0.48%) |
May 30, 2003 | 15.04 | 15.15 | 15.00 | 15.03 | 100,172 | +0.03(+0.22%) |
May 29, 2003 | 15.40 | 15.51 | 14.99 | 15.00 | 162,167 | -0.29(-1.91%) |
May 28, 2003 | 15.21 | 15.43 | 15.21 | 15.29 | 133,260 | +0.08(+0.54%) |
May 27, 2003 | 15.07 | 15.29 | 15.02 | 15.21 | 208,526 | +0.25(+1.65%) |
May 23, 2003 | 14.58 | 14.99 | 14.58 | 14.96 | 191,255 | +0.43(+2.99%) |
May 22, 2003 | 14.69 | 14.69 | 14.49 | 14.53 | 161,258 | -0.07(-0.49%) |
May 21, 2003 | 14.58 | 14.71 | 14.49 | 14.60 | 114,171 | +0.02(+0.15%) |
May 20, 2003 | 14.88 | 14.99 | 14.58 | 14.58 | 127,443 | -0.25(-1.71%) |
May 19, 2003 | 14.96 | 14.96 | 14.82 | 14.83 | 98,354 | -0.08(-0.52%) |
May 16, 2003 | 14.85 | 15.02 | 14.81 | 14.91 | 163,621 | +0.16(+1.12%) |
May 15, 2003 | 14.70 | 14.77 | 14.63 | 14.74 | 282,156 | +0.17(+1.13%) |
May 14, 2003 | 14.62 | 14.64 | 14.47 | 14.58 | 80,174 | +0.04(+0.26%) |
May 13, 2003 | 14.55 | 14.58 | 14.42 | 14.54 | 92,173 | -0.01(-0.08%) |
May 12, 2003 | 14.58 | 14.58 | 14.47 | 14.55 | 95,991 | +0.11(+0.76%) |
May 09, 2003 | 14.36 | 14.44 | 14.31 | 14.44 | 60,358 | +0.17(+1.16%) |
May 08, 2003 | 14.44 | 14.46 | 14.25 | 14.27 | 89,992 | -0.23(-1.59%) |
May 07, 2003 | 14.39 | 14.55 | 14.36 | 14.50 | 121,807 | +0.10(+0.73%) |
May 06, 2003 | 14.19 | 14.58 | 14.19 | 14.40 | 153,440 | +0.12(+0.85%) |
May 05, 2003 | 14.71 | 14.71 | 14.26 | 14.28 | 127,625 | -0.40(-2.70%) |
May 02, 2003 | 14.44 | 14.77 | 14.23 | 14.68 | 179,438 | +0.35(+2.46%) |