Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2003 | 13.68 | 13.94 | 13.67 | 13.78 | 10,288 | +0.15(+1.07%) |
Jul 30, 2003 | 13.77 | 13.94 | 13.63 | 13.63 | 8,595 | -0.39(-2.79%) |
Jul 29, 2003 | 13.94 | 14.24 | 13.94 | 14.02 | 2,213 | -0.18(-1.24%) |
Jul 28, 2003 | 13.97 | 14.20 | 13.97 | 14.20 | 8,985 | +0.38(+2.78%) |
Jul 25, 2003 | 13.77 | 13.81 | 13.63 | 13.81 | 15,757 | +0.07(+0.50%) |
Jul 24, 2003 | 14.11 | 14.11 | 13.61 | 13.74 | 10,809 | -0.37(-2.61%) |
Jul 23, 2003 | 14.24 | 14.28 | 14.05 | 14.11 | 14,716 | -0.13(-0.92%) |
Jul 22, 2003 | 13.99 | 14.26 | 13.99 | 14.24 | 21,748 | +0.01(+0.05%) |
Jul 21, 2003 | 14.02 | 14.48 | 14.02 | 14.24 | 17,841 | +0.54(+3.92%) |
Jul 18, 2003 | 13.77 | 13.93 | 13.69 | 13.70 | 81,003 | -0.10(-0.72%) |
Jul 17, 2003 | 13.62 | 13.94 | 13.52 | 13.80 | 23,832 | +0.03(+0.22%) |
Jul 16, 2003 | 13.64 | 13.77 | 13.57 | 13.77 | 10,288 | -0.04(-0.28%) |
Jul 15, 2003 | 13.95 | 13.95 | 13.64 | 13.81 | 28,260 | -0.26(-1.86%) |
Jul 14, 2003 | 14.31 | 14.31 | 14.05 | 14.07 | 12,632 | -0.24(-1.66%) |
Jul 11, 2003 | 14.25 | 14.35 | 14.24 | 14.31 | 6,511 | -0.21(-1.43%) |
Jul 10, 2003 | 14.24 | 14.51 | 14.22 | 14.51 | 4,948 | +0.05(+0.32%) |
Jul 09, 2003 | 14.75 | 14.75 | 14.29 | 14.47 | 7,292 | +0.10(+0.69%) |
Jul 08, 2003 | 14.51 | 14.51 | 14.21 | 14.37 | 28,129 | -0.43(-2.91%) |
Jul 07, 2003 | 14.94 | 14.94 | 14.71 | 14.80 | 7,032 | -0.01(-0.05%) |
Jul 03, 2003 | 14.87 | 14.97 | 14.73 | 14.80 | 11,720 | -0.19(-1.28%) |
Jul 02, 2003 | 15.02 | 15.02 | 14.89 | 15.00 | 3,255 | +0.10(+0.67%) |
Jul 01, 2003 | 14.82 | 14.90 | 14.68 | 14.90 | 24,353 | +0.00(+0.00%) |
Jun 30, 2003 | 14.87 | 15.06 | 14.82 | 14.90 | 18,994 | +0.02(+0.16%) |
Jun 27, 2003 | 14.61 | 14.97 | 14.61 | 14.87 | 22,529 | +0.11(+0.72%) |
Jun 26, 2003 | 14.55 | 14.94 | 14.55 | 14.77 | 24,483 | +0.25(+1.75%) |
Jun 25, 2003 | 14.74 | 14.82 | 14.48 | 14.51 | 14,195 | -0.31(-2.07%) |
Jun 24, 2003 | 14.94 | 14.94 | 14.82 | 14.82 | 6,511 | -0.31(-2.03%) |
Jun 23, 2003 | 15.09 | 15.27 | 15.07 | 15.13 | 19,143 | -0.23(-1.50%) |
Jun 20, 2003 | 15.20 | 15.38 | 15.20 | 15.36 | 13,544 | +0.15(+1.01%) |
Jun 19, 2003 | 15.36 | 15.37 | 15.20 | 15.20 | 12,892 | +0.03(+0.20%) |
Jun 18, 2003 | 15.03 | 15.34 | 14.96 | 15.17 | 19,013 | +0.02(+0.10%) |
Jun 17, 2003 | 15.20 | 15.27 | 14.95 | 15.16 | 29,822 | +0.07(+0.46%) |
Jun 16, 2003 | 14.84 | 15.09 | 14.84 | 15.09 | 19,143 | +0.63(+4.36%) |
Jun 13, 2003 | 14.44 | 14.59 | 14.41 | 14.46 | 8,465 | +0.04(+0.27%) |
Jun 12, 2003 | 14.31 | 14.63 | 14.31 | 14.42 | 13,153 | +0.18(+1.24%) |
Jun 11, 2003 | 14.40 | 14.45 | 14.24 | 14.24 | 13,413 | +0.08(+0.54%) |
Jun 10, 2003 | 14.13 | 14.17 | 14.08 | 14.17 | 26,567 | +0.08(+0.60%) |
Jun 09, 2003 | 14.21 | 14.14 | 13.98 | 14.08 | 5,730 | -0.12(-0.86%) |
Jun 06, 2003 | 14.40 | 14.51 | 14.14 | 14.21 | 28,260 | -0.23(-1.60%) |
Jun 05, 2003 | 14.42 | 14.51 | 14.35 | 14.44 | 21,227 | -0.08(-0.53%) |
Jun 04, 2003 | 14.40 | 14.57 | 14.16 | 14.51 | 32,297 | -0.18(-1.25%) |
Jun 03, 2003 | 14.48 | 14.74 | 14.37 | 14.70 | 17,320 | +0.30(+2.08%) |
Jun 02, 2003 | 14.40 | 14.52 | 14.36 | 14.40 | 9,116 | +0.04(+0.27%) |
May 30, 2003 | 14.17 | 14.42 | 14.14 | 14.36 | 13,544 | +0.00(+0.00%) |
May 29, 2003 | 14.17 | 14.36 | 14.17 | 14.36 | 10,418 | +0.20(+1.41%) |
May 28, 2003 | 14.06 | 14.21 | 14.06 | 14.16 | 23,050 | +0.12(+0.82%) |
May 27, 2003 | 13.86 | 14.17 | 13.86 | 14.04 | 14,716 | +0.38(+2.81%) |
May 23, 2003 | 13.28 | 13.68 | 13.28 | 13.66 | 15,106 | +0.38(+2.84%) |
May 22, 2003 | 13.10 | 13.29 | 13.05 | 13.28 | 24,092 | +0.54(+4.21%) |
May 21, 2003 | 12.90 | 12.90 | 12.56 | 12.75 | 35,032 | -0.41(-3.15%) |
May 20, 2003 | 13.32 | 13.32 | 13.16 | 13.16 | 24,613 | -0.41(-3.05%) |
May 19, 2003 | 13.95 | 13.95 | 13.33 | 13.58 | 20,446 | -0.45(-3.23%) |
May 16, 2003 | 14.26 | 14.26 | 14.03 | 14.03 | 36,204 | -0.25(-1.72%) |
May 15, 2003 | 14.31 | 14.32 | 14.18 | 14.27 | 19,404 | -0.02(-0.11%) |
May 14, 2003 | 14.43 | 14.47 | 14.29 | 14.29 | 11,330 | -0.04(-0.27%) |
May 13, 2003 | 14.60 | 14.68 | 14.33 | 14.33 | 12,762 | -0.51(-3.46%) |
May 12, 2003 | 14.80 | 14.97 | 14.73 | 14.84 | 29,171 | +0.33(+2.28%) |
May 09, 2003 | 14.30 | 14.51 | 14.30 | 14.51 | 6,511 | +0.21(+1.50%) |
May 08, 2003 | 14.18 | 14.40 | 14.18 | 14.30 | 6,902 | +0.08(+0.59%) |
May 07, 2003 | 14.21 | 14.22 | 14.21 | 14.21 | 2,344 | +0.00(+0.00%) |
May 06, 2003 | 14.13 | 14.40 | 14.13 | 14.21 | 11,069 | +0.01(+0.05%) |
May 05, 2003 | 14.02 | 14.28 | 14.02 | 14.21 | 14,195 | +0.19(+1.37%) |
May 02, 2003 | 13.81 | 14.12 | 13.72 | 14.01 | 26,306 | +0.41(+3.05%) |