Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2003 | 14.24 | 14.64 | 14.24 | 14.53 | 1,816 | +0.04(+0.25%) |
Jul 30, 2003 | 14.96 | 15.25 | 14.49 | 14.49 | 2,235 | -0.22(-1.51%) |
Jul 29, 2003 | 15.25 | 15.25 | 14.72 | 14.72 | 1,117 | -0.32(-2.10%) |
Jul 28, 2003 | 14.92 | 15.03 | 14.92 | 15.03 | 1,257 | +0.11(+0.75%) |
Jul 25, 2003 | 14.92 | 14.92 | 14.83 | 14.92 | 698 | +0.60(+4.22%) |
Jul 24, 2003 | 14.59 | 14.67 | 14.32 | 14.32 | 2,794 | +0.01(+0.08%) |
Jul 23, 2003 | 14.28 | 14.33 | 14.28 | 14.31 | 4,051 | -0.01(-0.10%) |
Jul 22, 2003 | 14.32 | 14.64 | 14.28 | 14.32 | 3,073 | -0.01(-0.05%) |
Jul 21, 2003 | 14.61 | 14.61 | 14.33 | 14.33 | 2,235 | -0.29(-1.96%) |
Jul 18, 2003 | 14.61 | 14.72 | 14.61 | 14.61 | 2,374 | -0.38(-2.53%) |
Jul 17, 2003 | 15.09 | 15.09 | 14.91 | 14.99 | 3,632 | -0.10(-0.66%) |
Jul 16, 2003 | 15.28 | 15.32 | 15.09 | 15.09 | 1,816 | -0.19(-1.22%) |
Jul 15, 2003 | 14.71 | 15.28 | 14.71 | 15.28 | 1,955 | +0.25(+1.64%) |
Jul 14, 2003 | 15.07 | 15.07 | 14.98 | 15.03 | 7,264 | +0.05(+0.33%) |
Jul 11, 2003 | 15.05 | 15.05 | 14.83 | 14.98 | 7,264 | +0.15(+0.99%) |
Jul 10, 2003 | 15.07 | 15.07 | 14.64 | 14.83 | 4,889 | -0.20(-1.31%) |
Jul 09, 2003 | 14.99 | 15.07 | 14.63 | 15.03 | 16,205 | +0.04(+0.29%) |
Jul 08, 2003 | 14.64 | 15.07 | 14.31 | 14.99 | 7,124 | +0.67(+4.70%) |
Jul 07, 2003 | 14.26 | 14.54 | 14.08 | 14.32 | 3,073 | +0.21(+1.47%) |
Jul 03, 2003 | 14.15 | 14.33 | 14.11 | 14.11 | 7,404 | -0.29(-2.04%) |
Jul 02, 2003 | 13.99 | 14.49 | 13.99 | 14.40 | 7,124 | +0.72(+5.26%) |
Jul 01, 2003 | 13.41 | 13.96 | 13.41 | 13.68 | 9,499 | +0.28(+2.11%) |
Jun 30, 2003 | 13.41 | 13.44 | 13.08 | 13.40 | 22,492 | -0.20(-1.47%) |
Jun 27, 2003 | 13.60 | 13.60 | 13.39 | 13.60 | 3,772 | +0.04(+0.29%) |
Jun 26, 2003 | 13.59 | 13.60 | 13.56 | 13.56 | 977 | +0.12(+0.91%) |
Jun 25, 2003 | 13.42 | 13.78 | 13.24 | 13.44 | 3,632 | +0.02(+0.13%) |
Jun 24, 2003 | 13.42 | 13.78 | 13.42 | 13.42 | 1,117 | +0.00(+0.00%) |
Jun 23, 2003 | 13.89 | 13.89 | 13.42 | 13.42 | 3,352 | -0.38(-2.72%) |
Jun 20, 2003 | 13.89 | 14.13 | 13.42 | 13.80 | 9,220 | -0.13(-0.93%) |
Jun 19, 2003 | 14.38 | 14.38 | 13.93 | 13.93 | 5,588 | -0.45(-3.16%) |
Jun 18, 2003 | 14.30 | 14.38 | 14.03 | 14.38 | 3,073 | +0.03(+0.17%) |
Jun 17, 2003 | 13.99 | 14.64 | 13.99 | 14.36 | 3,632 | -0.23(-1.57%) |
Jun 16, 2003 | 13.98 | 14.67 | 13.98 | 14.58 | 5,588 | +0.59(+4.19%) |
Jun 13, 2003 | 14.00 | 14.53 | 13.69 | 14.00 | 16,065 | +0.27(+1.96%) |
Jun 12, 2003 | 13.73 | 14.14 | 13.73 | 13.73 | 2,514 | -0.30(-2.14%) |
Jun 11, 2003 | 13.46 | 14.04 | 13.46 | 14.03 | 5,308 | +0.23(+1.66%) |
Jun 10, 2003 | 13.34 | 13.80 | 13.27 | 13.80 | 2,095 | +0.20(+1.50%) |
Jun 09, 2003 | 13.45 | 13.69 | 13.45 | 13.60 | 8,661 | +0.64(+4.92%) |
Jun 06, 2003 | 12.96 | 13.67 | 12.92 | 12.96 | 3,492 | -0.44(-3.31%) |
Jun 05, 2003 | 13.42 | 13.57 | 13.40 | 13.40 | 1,676 | -0.11(-0.82%) |
Jun 04, 2003 | 13.60 | 13.67 | 13.51 | 13.51 | 3,073 | -0.16(-1.15%) |
Jun 03, 2003 | 13.29 | 13.67 | 13.27 | 13.67 | 18,580 | +0.44(+3.30%) |
Jun 02, 2003 | 13.24 | 13.24 | 13.24 | 13.24 | 139 | +0.00(+0.00%) |
May 30, 2003 | 13.10 | 13.24 | 13.10 | 13.24 | 5,029 | +0.16(+1.20%) |
May 29, 2003 | 13.05 | 13.08 | 12.73 | 13.08 | 4,470 | +0.32(+2.50%) |
May 28, 2003 | 12.89 | 12.96 | 12.72 | 12.76 | 5,588 | -0.21(-1.63%) |
May 27, 2003 | 12.87 | 12.97 | 12.87 | 12.97 | 2,095 | +0.10(+0.81%) |
May 23, 2003 | 12.75 | 12.87 | 12.75 | 12.87 | 977 | +0.13(+1.01%) |
May 22, 2003 | 12.72 | 12.77 | 12.60 | 12.74 | 22,073 | +0.09(+0.68%) |
May 21, 2003 | 12.65 | 12.65 | 12.65 | 12.65 | 977 | -0.05(-0.40%) |
May 20, 2003 | 12.71 | 12.76 | 12.65 | 12.70 | 6,426 | +0.05(+0.40%) |
May 19, 2003 | 12.78 | 12.78 | 12.58 | 12.65 | 4,330 | -0.23(-1.78%) |
May 16, 2003 | 12.81 | 12.88 | 12.78 | 12.88 | 5,448 | +0.10(+0.81%) |
May 15, 2003 | 12.86 | 12.87 | 12.71 | 12.78 | 4,051 | +0.04(+0.28%) |
May 14, 2003 | 12.88 | 12.88 | 12.63 | 12.74 | 4,610 | -0.09(-0.73%) |
May 13, 2003 | 12.81 | 12.85 | 12.73 | 12.83 | 2,374 | -0.10(-0.75%) |
May 12, 2003 | 12.62 | 12.97 | 12.60 | 12.93 | 28,639 | +0.05(+0.36%) |
May 09, 2003 | 12.79 | 12.88 | 12.71 | 12.88 | 2,095 | +0.09(+0.70%) |
May 08, 2003 | 12.73 | 12.79 | 12.62 | 12.79 | 12,014 | +0.06(+0.51%) |
May 07, 2003 | 12.79 | 13.02 | 12.71 | 12.73 | 3,772 | -0.35(-2.68%) |
May 06, 2003 | 12.90 | 13.08 | 12.90 | 13.08 | 2,794 | +0.11(+0.88%) |
May 05, 2003 | 12.74 | 12.97 | 12.74 | 12.97 | 4,610 | +0.22(+1.74%) |
May 02, 2003 | 12.88 | 12.90 | 12.71 | 12.74 | 7,404 | -0.11(-0.84%) |