Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2003 | 15.08 | 15.08 | 14.89 | 14.89 | 121,135 | -0.19(-1.25%) |
Jul 30, 2003 | 14.73 | 15.08 | 14.73 | 15.08 | 106,770 | +0.36(+2.45%) |
Jul 29, 2003 | 14.51 | 14.72 | 14.51 | 14.72 | 160,932 | +0.23(+1.61%) |
Jul 28, 2003 | 14.57 | 14.63 | 14.47 | 14.48 | 170,250 | -0.13(-0.87%) |
Jul 25, 2003 | 14.60 | 14.69 | 14.55 | 14.61 | 98,617 | +0.06(+0.42%) |
Jul 24, 2003 | 14.54 | 14.63 | 14.47 | 14.55 | 175,491 | +0.01(+0.05%) |
Jul 23, 2003 | 14.68 | 14.68 | 14.52 | 14.54 | 121,330 | -0.13(-0.87%) |
Jul 22, 2003 | 14.66 | 14.71 | 14.59 | 14.67 | 104,246 | +0.04(+0.31%) |
Jul 21, 2003 | 14.66 | 14.75 | 14.61 | 14.62 | 62,315 | -0.08(-0.51%) |
Jul 18, 2003 | 14.80 | 14.89 | 14.70 | 14.70 | 113,564 | -0.07(-0.47%) |
Jul 17, 2003 | 14.84 | 14.84 | 14.67 | 14.77 | 128,124 | -0.10(-0.69%) |
Jul 16, 2003 | 14.82 | 14.89 | 14.73 | 14.87 | 142,295 | +0.10(+0.67%) |
Jul 15, 2003 | 14.80 | 14.85 | 14.75 | 14.77 | 143,072 | -0.07(-0.44%) |
Jul 14, 2003 | 14.62 | 14.86 | 14.62 | 14.84 | 156,467 | +0.15(+1.03%) |
Jul 11, 2003 | 14.65 | 14.68 | 14.61 | 14.68 | 165,202 | +0.08(+0.54%) |
Jul 10, 2003 | 14.87 | 14.87 | 14.56 | 14.61 | 230,430 | -0.23(-1.57%) |
Jul 09, 2003 | 15.05 | 15.05 | 14.73 | 14.84 | 376,220 | -0.20(-1.32%) |
Jul 08, 2003 | 15.07 | 15.09 | 14.94 | 15.04 | 154,331 | -0.03(-0.21%) |
Jul 07, 2003 | 14.90 | 15.07 | 14.83 | 15.07 | 312,740 | +0.27(+1.81%) |
Jul 03, 2003 | 14.67 | 14.80 | 14.54 | 14.80 | 110,458 | +0.15(+1.05%) |
Jul 02, 2003 | 14.39 | 14.65 | 14.39 | 14.65 | 165,202 | +0.24(+1.67%) |
Jul 01, 2003 | 14.39 | 14.42 | 14.20 | 14.41 | 261,102 | +0.02(+0.12%) |
Jun 30, 2003 | 14.32 | 14.39 | 14.14 | 14.39 | 215,288 | +0.07(+0.48%) |
Jun 27, 2003 | 14.31 | 14.38 | 14.25 | 14.32 | 115,312 | +0.08(+0.53%) |
Jun 26, 2003 | 14.12 | 14.25 | 14.03 | 14.24 | 134,919 | +0.18(+1.29%) |
Jun 25, 2003 | 13.90 | 14.06 | 13.90 | 14.06 | 221,694 | +0.13(+0.94%) |
Jun 24, 2003 | 13.77 | 14.01 | 13.74 | 13.93 | 264,984 | +0.16(+1.17%) |
Jun 23, 2003 | 13.97 | 13.99 | 13.75 | 13.77 | 296,433 | -0.17(-1.23%) |
Jun 20, 2003 | 13.99 | 14.01 | 13.94 | 13.94 | 150,449 | -0.05(-0.37%) |
Jun 19, 2003 | 13.93 | 14.13 | 13.93 | 13.99 | 212,570 | +0.12(+0.87%) |
Jun 18, 2003 | 14.08 | 14.15 | 13.86 | 13.87 | 449,988 | -0.27(-1.94%) |
Jun 17, 2003 | 14.37 | 14.49 | 14.15 | 14.15 | 269,643 | -0.22(-1.55%) |
Jun 16, 2003 | 14.21 | 14.41 | 14.21 | 14.37 | 220,529 | +0.22(+1.58%) |
Jun 13, 2003 | 14.32 | 14.32 | 14.15 | 14.15 | 294,686 | -0.11(-0.79%) |
Jun 12, 2003 | 14.46 | 14.56 | 14.24 | 14.26 | 243,824 | -0.21(-1.47%) |
Jun 11, 2003 | 14.41 | 14.55 | 14.33 | 14.47 | 556,759 | -0.01(-0.05%) |
Jun 10, 2003 | 14.46 | 14.60 | 14.42 | 14.48 | 240,330 | -0.04(-0.26%) |
Jun 09, 2003 | 14.42 | 14.56 | 14.34 | 14.52 | 351,954 | +0.04(+0.28%) |
Jun 06, 2003 | 14.29 | 14.48 | 14.23 | 14.48 | 219,752 | +0.19(+1.35%) |
Jun 05, 2003 | 14.18 | 14.29 | 14.16 | 14.29 | 199,369 | +0.07(+0.48%) |
Jun 04, 2003 | 14.16 | 14.29 | 14.11 | 14.22 | 123,465 | +0.08(+0.53%) |
Jun 03, 2003 | 13.99 | 14.14 | 13.90 | 14.14 | 342,441 | -0.07(-0.46%) |
Jun 02, 2003 | 14.28 | 14.29 | 14.11 | 14.21 | 208,105 | +0.01(+0.10%) |
May 30, 2003 | 13.88 | 14.20 | 13.85 | 14.19 | 322,058 | +0.29(+2.05%) |
May 29, 2003 | 14.12 | 14.23 | 13.60 | 13.91 | 420,287 | -0.34(-2.39%) |
May 28, 2003 | 14.59 | 14.69 | 14.24 | 14.25 | 489,008 | -0.32(-2.19%) |
May 27, 2003 | 14.50 | 14.58 | 14.46 | 14.57 | 225,965 | +0.08(+0.52%) |
May 23, 2003 | 14.51 | 14.54 | 14.33 | 14.49 | 189,080 | -0.02(-0.14%) |
May 22, 2003 | 14.35 | 14.52 | 14.32 | 14.51 | 190,439 | +0.11(+0.74%) |
May 21, 2003 | 14.32 | 14.42 | 14.24 | 14.41 | 213,152 | +0.09(+0.62%) |
May 20, 2003 | 14.12 | 14.32 | 14.10 | 14.32 | 214,705 | +0.16(+1.12%) |
May 19, 2003 | 14.17 | 14.17 | 14.10 | 14.16 | 201,893 | -0.04(-0.29%) |
May 16, 2003 | 14.03 | 14.20 | 13.92 | 14.20 | 224,412 | +0.17(+1.22%) |
May 15, 2003 | 13.95 | 14.03 | 13.85 | 14.03 | 243,436 | +0.11(+0.81%) |
May 14, 2003 | 14.00 | 14.01 | 13.87 | 13.92 | 177,821 | -0.01(-0.07%) |
May 13, 2003 | 14.03 | 14.09 | 13.91 | 13.93 | 276,826 | -0.10(-0.73%) |
May 12, 2003 | 14.08 | 14.21 | 13.98 | 14.03 | 165,785 | -0.07(-0.46%) |
May 09, 2003 | 14.17 | 14.17 | 14.04 | 14.09 | 212,181 | +0.04(+0.29%) |
May 08, 2003 | 13.87 | 14.07 | 13.83 | 14.05 | 185,586 | +0.14(+0.99%) |
May 07, 2003 | 13.88 | 13.94 | 13.75 | 13.92 | 171,220 | +0.03(+0.22%) |
May 06, 2003 | 13.85 | 13.94 | 13.84 | 13.88 | 294,686 | +0.00(+0.02%) |
May 05, 2003 | 13.87 | 13.90 | 13.82 | 13.88 | 334,676 | +0.04(+0.30%) |
May 02, 2003 | 13.70 | 13.94 | 13.70 | 13.84 | 210,823 | +0.08(+0.57%) |