Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2003 | 14.40 | 14.69 | 14.31 | 14.56 | 2,374,458 | +0.10(+0.66%) |
Jul 30, 2003 | 14.36 | 14.47 | 14.20 | 14.46 | 2,000,208 | -0.14(-0.96%) |
Jul 29, 2003 | 14.56 | 14.73 | 14.42 | 14.60 | 928,498 | -0.29(-1.93%) |
Jul 28, 2003 | 14.84 | 14.94 | 14.79 | 14.89 | 421,489 | -0.10(-0.69%) |
Jul 25, 2003 | 14.70 | 15.02 | 14.70 | 14.99 | 314,929 | +0.23(+1.55%) |
Jul 24, 2003 | 14.83 | 14.91 | 14.72 | 14.76 | 1,508,946 | -0.04(-0.30%) |
Jul 23, 2003 | 14.73 | 14.90 | 14.70 | 14.81 | 260,631 | +0.04(+0.30%) |
Jul 22, 2003 | 14.48 | 14.94 | 14.48 | 14.76 | 1,039,538 | -0.06(-0.40%) |
Jul 21, 2003 | 14.84 | 14.95 | 14.67 | 14.82 | 305,019 | -0.18(-1.18%) |
Jul 18, 2003 | 14.88 | 15.02 | 14.76 | 15.00 | 368,005 | +0.22(+1.50%) |
Jul 17, 2003 | 14.74 | 14.91 | 14.73 | 14.78 | 1,537,316 | -0.38(-2.48%) |
Jul 16, 2003 | 15.18 | 15.20 | 14.98 | 15.15 | 1,161,437 | -0.14(-0.91%) |
Jul 15, 2003 | 15.34 | 15.44 | 15.15 | 15.29 | 1,118,677 | -0.18(-1.14%) |
Jul 14, 2003 | 15.37 | 15.54 | 15.34 | 15.47 | 587,777 | -0.01(-0.10%) |
Jul 11, 2003 | 15.25 | 15.57 | 15.25 | 15.48 | 369,634 | -0.23(-1.45%) |
Jul 10, 2003 | 15.74 | 15.80 | 15.66 | 15.71 | 454,611 | +0.09(+0.57%) |
Jul 09, 2003 | 15.62 | 15.71 | 15.52 | 15.62 | 593,343 | +0.27(+1.73%) |
Jul 08, 2003 | 15.40 | 15.47 | 15.33 | 15.36 | 833,612 | +0.36(+2.41%) |
Jul 07, 2003 | 14.84 | 15.02 | 14.84 | 15.00 | 652,528 | +0.34(+2.31%) |
Jul 03, 2003 | 14.73 | 14.73 | 14.59 | 14.66 | 314,929 | +0.22(+1.53%) |
Jul 02, 2003 | 14.22 | 14.44 | 14.17 | 14.44 | 635,152 | +0.62(+4.48%) |
Jul 01, 2003 | 13.85 | 13.86 | 13.66 | 13.82 | 700,989 | -0.21(-1.52%) |
Jun 30, 2003 | 14.07 | 14.17 | 14.01 | 14.03 | 282,757 | +0.11(+0.79%) |
Jun 27, 2003 | 13.98 | 14.14 | 13.92 | 13.92 | 305,155 | +0.04(+0.27%) |
Jun 26, 2003 | 13.70 | 13.96 | 13.70 | 13.89 | 602,981 | +0.14(+1.02%) |
Jun 25, 2003 | 13.83 | 13.94 | 13.74 | 13.75 | 304,884 | -0.18(-1.27%) |
Jun 24, 2003 | 14.03 | 14.06 | 13.91 | 13.92 | 694,880 | -0.66(-4.50%) |
Jun 23, 2003 | 14.56 | 14.62 | 14.37 | 14.58 | 297,553 | +0.04(+0.30%) |
Jun 20, 2003 | 14.52 | 14.66 | 14.48 | 14.53 | 330,947 | +0.02(+0.15%) |
Jun 19, 2003 | 14.61 | 14.70 | 14.51 | 14.51 | 496,828 | +0.15(+1.03%) |
Jun 18, 2003 | 14.36 | 14.43 | 14.25 | 14.37 | 181,084 | +0.01(+0.05%) |
Jun 17, 2003 | 14.11 | 14.37 | 14.11 | 14.36 | 562,528 | +0.25(+1.78%) |
Jun 16, 2003 | 13.90 | 14.12 | 13.88 | 14.11 | 504,429 | -0.06(-0.42%) |
Jun 13, 2003 | 14.41 | 14.41 | 13.92 | 14.17 | 413,616 | -0.24(-1.69%) |
Jun 12, 2003 | 14.43 | 14.51 | 14.39 | 14.41 | 292,802 | +0.02(+0.15%) |
Jun 11, 2003 | 14.16 | 14.40 | 14.16 | 14.39 | 301,626 | +0.24(+1.72%) |
Jun 10, 2003 | 14.00 | 14.20 | 14.00 | 14.14 | 255,472 | +0.15(+1.11%) |
Jun 09, 2003 | 13.99 | 14.16 | 13.88 | 13.99 | 349,815 | +0.01(+0.05%) |
Jun 06, 2003 | 13.89 | 14.02 | 13.89 | 13.98 | 672,618 | +0.17(+1.23%) |
Jun 05, 2003 | 13.81 | 13.88 | 13.55 | 13.81 | 276,241 | +0.18(+1.35%) |
Jun 04, 2003 | 13.52 | 13.72 | 13.50 | 13.63 | 327,417 | +0.27(+1.98%) |
Jun 03, 2003 | 13.30 | 13.39 | 13.14 | 13.36 | 337,327 | -0.04(-0.27%) |
Jun 02, 2003 | 13.30 | 13.63 | 13.30 | 13.40 | 560,628 | +0.17(+1.28%) |
May 30, 2003 | 13.15 | 13.25 | 13.10 | 13.23 | 572,438 | +0.41(+3.16%) |
May 29, 2003 | 12.71 | 12.94 | 12.71 | 12.83 | 325,653 | +0.16(+1.28%) |
May 28, 2003 | 12.66 | 12.77 | 12.62 | 12.66 | 295,517 | -0.09(-0.69%) |
May 27, 2003 | 12.71 | 12.77 | 12.56 | 12.75 | 386,331 | -0.03(-0.23%) |
May 23, 2003 | 12.77 | 12.81 | 12.67 | 12.78 | 527,235 | +0.18(+1.40%) |
May 22, 2003 | 12.45 | 12.67 | 12.44 | 12.60 | 260,088 | +0.17(+1.36%) |
May 21, 2003 | 12.45 | 12.51 | 12.35 | 12.44 | 299,725 | -0.13(-1.06%) |
May 20, 2003 | 12.55 | 12.66 | 12.46 | 12.57 | 509,316 | +0.29(+2.34%) |
May 19, 2003 | 12.34 | 12.43 | 12.26 | 12.28 | 248,006 | -0.06(-0.48%) |
May 16, 2003 | 12.44 | 12.44 | 12.30 | 12.34 | 537,008 | -0.25(-1.99%) |
May 15, 2003 | 12.56 | 12.66 | 12.56 | 12.59 | 179,998 | +0.07(+0.53%) |
May 14, 2003 | 12.71 | 12.71 | 12.52 | 12.52 | 368,684 | +0.00(+0.00%) |
May 13, 2003 | 12.52 | 12.59 | 12.52 | 12.52 | 462,891 | -0.36(-2.80%) |
May 12, 2003 | 12.91 | 12.91 | 12.78 | 12.88 | 359,589 | +0.02(+0.17%) |
May 09, 2003 | 12.82 | 12.93 | 12.73 | 12.86 | 368,684 | +0.18(+1.45%) |
May 08, 2003 | 12.63 | 12.74 | 12.60 | 12.68 | 745,921 | -0.21(-1.66%) |
May 07, 2003 | 12.86 | 12.97 | 12.74 | 12.89 | 672,754 | +0.06(+0.46%) |
May 06, 2003 | 12.65 | 12.88 | 12.60 | 12.83 | 590,221 | +0.31(+2.47%) |
May 05, 2003 | 12.67 | 12.67 | 12.52 | 12.52 | 540,131 | +0.00(+0.00%) |
May 02, 2003 | 12.31 | 12.61 | 12.20 | 12.52 | 625,379 | +0.40(+3.28%) |