Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2003 | 14.86 | 14.88 | 14.85 | 14.88 | 2,600 | -0.01(-0.07%) |
Jul 30, 2003 | 14.88 | 14.89 | 14.88 | 14.89 | 5,300 | +0.01(+0.07%) |
Jul 29, 2003 | 14.88 | 14.88 | 14.88 | 14.88 | 1,000 | -0.07(-0.47%) |
Jul 28, 2003 | 15.31 | 15.31 | 14.90 | 14.95 | 21,400 | -0.40(-2.61%) |
Jul 25, 2003 | 15.31 | 15.35 | 15.31 | 15.35 | 3,100 | +0.04(+0.26%) |
Jul 24, 2003 | 15.31 | 15.31 | 15.31 | 15.31 | 0 | +0.00(+0.00%) |
Jul 23, 2003 | 15.33 | 15.33 | 15.31 | 15.31 | 600 | +0.03(+0.20%) |
Jul 22, 2003 | 15.30 | 15.30 | 15.28 | 15.28 | 2,500 | -0.08(-0.52%) |
Jul 21, 2003 | 15.55 | 15.55 | 15.36 | 15.36 | 6,700 | -0.28(-1.79%) |
Jul 18, 2003 | 15.64 | 15.66 | 15.64 | 15.64 | 2,500 | -0.02(-0.13%) |
Jul 17, 2003 | 15.64 | 15.66 | 15.64 | 15.66 | 1,900 | -0.04(-0.25%) |
Jul 16, 2003 | 15.70 | 15.84 | 15.70 | 15.70 | 11,900 | -0.20(-1.26%) |
Jul 15, 2003 | 16.20 | 16.28 | 15.90 | 15.90 | 25,000 | -0.20(-1.24%) |
Jul 14, 2003 | 16.20 | 16.20 | 16.05 | 16.10 | 8,300 | -0.20(-1.23%) |
Jul 11, 2003 | 16.30 | 16.30 | 16.30 | 16.30 | 300 | +0.13(+0.80%) |
Jul 10, 2003 | 16.17 | 16.17 | 16.17 | 16.17 | 0 | +0.00(+0.00%) |
Jul 09, 2003 | 16.17 | 16.17 | 16.17 | 16.17 | 0 | +0.00(+0.00%) |
Jul 08, 2003 | 16.35 | 16.35 | 16.16 | 16.17 | 7,200 | -0.18(-1.10%) |
Jul 07, 2003 | 16.25 | 16.38 | 16.25 | 16.35 | 1,800 | +0.10(+0.62%) |
Jul 03, 2003 | 16.35 | 16.35 | 16.25 | 16.25 | 3,000 | -0.22(-1.34%) |
Jul 02, 2003 | 16.45 | 16.47 | 16.40 | 16.47 | 7,800 | +0.12(+0.73%) |
Jul 01, 2003 | 16.35 | 16.35 | 16.35 | 16.35 | 0 | +0.00(+0.00%) |
Jun 30, 2003 | 16.35 | 16.35 | 16.35 | 16.35 | 1,000 | +0.20(+1.24%) |
Jun 27, 2003 | 16.15 | 16.15 | 16.15 | 16.15 | 0 | +0.00(+0.00%) |
Jun 26, 2003 | 16.23 | 16.30 | 16.12 | 16.15 | 6,400 | -0.10(-0.62%) |
Jun 25, 2003 | 16.30 | 16.30 | 16.25 | 16.25 | 600 | -0.05(-0.31%) |
Jun 24, 2003 | 16.30 | 16.30 | 16.30 | 16.30 | 600 | +0.08(+0.49%) |
Jun 23, 2003 | 16.40 | 16.49 | 16.22 | 16.22 | 8,700 | -0.18(-1.10%) |
Jun 20, 2003 | 15.96 | 16.40 | 15.96 | 16.40 | 25,300 | +0.45(+2.82%) |
Jun 19, 2003 | 15.95 | 15.95 | 15.95 | 15.95 | 400 | -0.04(-0.25%) |
Jun 18, 2003 | 16.00 | 16.00 | 15.93 | 15.99 | 10,300 | -0.13(-0.81%) |
Jun 17, 2003 | 16.11 | 16.25 | 16.10 | 16.12 | 8,700 | -0.08(-0.49%) |
Jun 16, 2003 | 16.18 | 16.20 | 16.10 | 16.20 | 9,800 | +0.10(+0.62%) |
Jun 13, 2003 | 16.15 | 16.15 | 16.10 | 16.10 | 4,000 | -0.10(-0.62%) |
Jun 12, 2003 | 16.07 | 16.27 | 16.07 | 16.20 | 3,800 | +0.15(+0.93%) |
Jun 11, 2003 | 16.07 | 16.07 | 16.05 | 16.05 | 4,900 | -0.01(-0.06%) |
Jun 10, 2003 | 16.03 | 16.06 | 16.02 | 16.06 | 4,300 | +0.04(+0.25%) |
Jun 09, 2003 | 16.00 | 16.02 | 16.00 | 16.02 | 1,200 | +0.07(+0.44%) |
Jun 06, 2003 | 16.05 | 16.05 | 15.95 | 15.95 | 8,500 | -0.10(-0.62%) |
Jun 05, 2003 | 16.00 | 16.05 | 15.98 | 16.05 | 10,600 | -0.05(-0.31%) |
Jun 04, 2003 | 16.10 | 16.10 | 15.97 | 16.10 | 11,200 | +0.19(+1.19%) |
Jun 03, 2003 | 15.90 | 16.03 | 15.90 | 15.91 | 5,900 | -0.04(-0.25%) |
Jun 02, 2003 | 16.00 | 16.03 | 15.91 | 15.95 | 5,800 | -0.05(-0.31%) |
May 30, 2003 | 15.95 | 16.00 | 15.93 | 16.00 | 12,700 | +0.09(+0.57%) |
May 29, 2003 | 15.91 | 15.91 | 15.91 | 15.91 | 0 | +0.00(+0.00%) |
May 28, 2003 | 15.96 | 15.96 | 15.90 | 15.91 | 1,700 | +0.00(+0.00%) |
May 23, 2003 | 15.94 | 15.94 | 15.86 | 15.91 | 7,300 | +0.06(+0.38%) |
May 22, 2003 | 15.80 | 15.85 | 15.80 | 15.85 | 7,900 | +0.02(+0.13%) |
May 21, 2003 | 15.90 | 15.98 | 15.82 | 15.83 | 7,800 | -0.07(-0.44%) |
May 20, 2003 | 15.80 | 15.90 | 15.73 | 15.90 | 30,300 | +0.18(+1.15%) |
May 19, 2003 | 15.71 | 15.80 | 15.70 | 15.72 | 5,500 | +0.03(+0.19%) |
May 16, 2003 | 15.80 | 15.80 | 15.68 | 15.69 | 4,100 | -0.06(-0.38%) |
May 15, 2003 | 15.79 | 15.80 | 15.75 | 15.75 | 8,000 | +0.03(+0.19%) |
May 14, 2003 | 15.62 | 15.79 | 15.62 | 15.72 | 12,400 | +0.12(+0.77%) |
May 13, 2003 | 15.56 | 15.60 | 15.56 | 15.60 | 5,400 | +0.08(+0.52%) |
May 12, 2003 | 15.70 | 15.70 | 15.52 | 15.52 | 13,400 | -0.22(-1.40%) |
May 09, 2003 | 15.65 | 15.75 | 15.65 | 15.74 | 6,100 | +0.07(+0.45%) |
May 08, 2003 | 15.78 | 15.78 | 15.60 | 15.67 | 7,300 | -0.03(-0.19%) |
May 07, 2003 | 15.76 | 15.76 | 15.70 | 15.70 | 5,200 | -0.09(-0.57%) |
May 06, 2003 | 15.79 | 15.79 | 15.79 | 15.79 | 0 | +0.00(+0.00%) |
May 05, 2003 | 15.65 | 15.79 | 15.65 | 15.79 | 3,600 | +0.17(+1.09%) |
May 02, 2003 | 15.66 | 15.66 | 15.52 | 15.62 | 13,600 | -0.03(-0.19%) |
May 01, 2003 | 15.75 | 15.77 | 15.65 | 15.65 | 3,800 | -0.05(-0.32%) |
Apr 30, 2003 | 15.69 | 15.70 | 15.69 | 15.70 | 3,800 | +0.01(+0.06%) |
Apr 29, 2003 | 15.69 | 15.69 | 15.69 | 15.69 | 400 | +0.00(+0.00%) |
Apr 28, 2003 | 15.70 | 15.70 | 15.55 | 15.69 | 1,800 | +0.00(+0.00%) |
Apr 25, 2003 | 15.52 | 15.74 | 15.52 | 15.69 | 4,800 | +0.17(+1.10%) |
Apr 24, 2003 | 15.65 | 15.65 | 15.52 | 15.52 | 5,800 | -0.28(-1.77%) |
Apr 23, 2003 | 15.80 | 15.80 | 15.80 | 15.80 | 2,000 | -0.03(-0.19%) |
Apr 22, 2003 | 15.68 | 15.90 | 15.68 | 15.83 | 12,600 | +0.15(+0.96%) |
Apr 21, 2003 | 15.65 | 15.80 | 15.58 | 15.68 | 3,800 | +0.21(+1.36%) |
Apr 17, 2003 | 15.50 | 15.55 | 15.47 | 15.47 | 1,800 | +0.07(+0.45%) |
Apr 16, 2003 | 15.30 | 15.40 | 15.21 | 15.40 | 3,600 | +0.15(+0.98%) |
Apr 15, 2003 | 15.22 | 15.35 | 15.22 | 15.25 | 2,600 | -0.03(-0.20%) |
Apr 14, 2003 | 15.28 | 15.28 | 15.28 | 15.28 | 1,800 | +0.13(+0.86%) |
Apr 11, 2003 | 15.15 | 15.15 | 15.15 | 15.15 | 0 | +0.00(+0.00%) |
Apr 10, 2003 | 15.14 | 15.25 | 15.14 | 15.15 | 2,400 | +0.13(+0.87%) |
Apr 09, 2003 | 15.02 | 15.02 | 15.02 | 15.02 | 0 | +0.00(+0.00%) |
Apr 08, 2003 | 15.02 | 15.02 | 15.02 | 15.02 | 0 | +0.00(+0.00%) |
Apr 07, 2003 | 15.02 | 15.02 | 15.02 | 15.02 | 1,000 | -0.13(-0.86%) |
Apr 04, 2003 | 15.10 | 15.19 | 15.10 | 15.15 | 5,300 | +0.09(+0.60%) |
Apr 03, 2003 | 15.25 | 15.25 | 15.06 | 15.06 | 3,200 | -0.11(-0.73%) |
Apr 02, 2003 | 15.11 | 15.17 | 15.11 | 15.17 | 2,900 | +0.06(+0.40%) |
Apr 01, 2003 | 15.20 | 15.20 | 15.10 | 15.11 | 1,800 | -0.01(-0.07%) |
Mar 31, 2003 | 15.12 | 15.12 | 15.12 | 15.12 | 600 | -0.05(-0.33%) |
Mar 28, 2003 | 15.15 | 15.25 | 15.03 | 15.17 | 5,400 | -0.02(-0.13%) |
Mar 27, 2003 | 15.19 | 15.19 | 15.19 | 15.19 | 1,300 | +0.09(+0.60%) |
Mar 26, 2003 | 15.10 | 15.10 | 15.10 | 15.10 | 0 | +0.00(+0.00%) |
Mar 25, 2003 | 15.12 | 15.12 | 14.96 | 15.10 | 2,600 | +0.10(+0.67%) |
Mar 24, 2003 | 15.35 | 15.35 | 15.00 | 15.00 | 8,400 | -0.35(-2.28%) |
Mar 21, 2003 | 15.35 | 15.35 | 15.35 | 15.35 | 200 | +0.08(+0.52%) |
Mar 20, 2003 | 15.27 | 15.27 | 15.27 | 15.27 | 0 | -0.08(-0.52%) |
Mar 19, 2003 | 15.35 | 15.35 | 15.35 | 15.35 | 1,200 | +0.15(+0.99%) |
Mar 18, 2003 | 15.40 | 15.40 | 15.05 | 15.20 | 13,000 | -0.21(-1.36%) |
Mar 17, 2003 | 15.59 | 15.59 | 15.41 | 15.41 | 10,100 | -0.18(-1.15%) |
Mar 14, 2003 | 15.43 | 15.59 | 15.43 | 15.59 | 7,600 | +0.01(+0.06%) |
Mar 13, 2003 | 15.58 | 15.58 | 15.58 | 15.58 | 0 | +0.00(+0.00%) |
Mar 12, 2003 | 15.50 | 15.58 | 15.50 | 15.58 | 1,600 | +0.18(+1.17%) |
Mar 11, 2003 | 15.40 | 15.40 | 15.40 | 15.40 | 200 | +0.10(+0.65%) |
Mar 10, 2003 | 15.30 | 15.30 | 15.30 | 15.30 | 1,300 | +0.10(+0.66%) |
Mar 07, 2003 | 15.20 | 15.20 | 15.20 | 15.20 | 900 | +0.18(+1.20%) |
Mar 06, 2003 | 15.00 | 15.10 | 15.00 | 15.02 | 7,100 | +0.24(+1.62%) |
Mar 05, 2003 | 14.80 | 14.85 | 14.78 | 14.78 | 3,400 | +0.03(+0.20%) |
Mar 04, 2003 | 15.02 | 15.02 | 14.75 | 14.75 | 5,500 | -0.25(-1.67%) |
Mar 03, 2003 | 15.30 | 15.40 | 15.00 | 15.00 | 15,500 | -0.16(-1.06%) |
Feb 28, 2003 | 15.36 | 15.36 | 15.15 | 15.16 | 10,300 | -0.19(-1.24%) |
Feb 27, 2003 | 15.65 | 15.65 | 15.33 | 15.35 | 13,000 | -0.40(-2.54%) |
Feb 26, 2003 | 15.75 | 15.75 | 15.75 | 15.75 | 0 | +0.00(+0.00%) |
Feb 25, 2003 | 15.60 | 15.75 | 15.60 | 15.75 | 2,600 | +0.15(+0.96%) |
Feb 24, 2003 | 15.70 | 15.70 | 15.55 | 15.60 | 5,700 | +0.00(+0.00%) |
Feb 21, 2003 | 15.60 | 15.60 | 15.60 | 15.60 | 0 | +0.00(+0.00%) |
Feb 20, 2003 | 15.43 | 15.65 | 15.30 | 15.60 | 3,900 | +0.15(+0.97%) |
Feb 19, 2003 | 15.55 | 15.60 | 15.45 | 15.45 | 1,300 | -0.05(-0.32%) |
Feb 18, 2003 | 15.80 | 15.80 | 15.50 | 15.50 | 5,000 | -0.10(-0.64%) |
Feb 14, 2003 | 15.80 | 15.80 | 15.55 | 15.60 | 15,300 | -0.25(-1.58%) |
Feb 13, 2003 | 15.80 | 15.85 | 15.80 | 15.85 | 1,500 | +0.05(+0.32%) |
Feb 12, 2003 | 15.80 | 15.80 | 15.80 | 15.80 | 3,700 | -0.04(-0.25%) |
Feb 11, 2003 | 15.79 | 15.84 | 15.79 | 15.84 | 2,000 | +0.13(+0.83%) |
Feb 10, 2003 | 15.71 | 15.71 | 15.71 | 15.71 | 2,500 | +0.01(+0.06%) |
Feb 07, 2003 | 15.70 | 15.70 | 15.70 | 15.70 | 0 | +0.00(+0.00%) |
Feb 06, 2003 | 15.74 | 15.75 | 15.70 | 15.70 | 9,800 | +0.00(+0.00%) |
Feb 05, 2003 | 15.55 | 15.70 | 15.55 | 15.70 | 2,300 | +0.05(+0.32%) |
Feb 04, 2003 | 15.80 | 15.80 | 15.65 | 15.65 | 6,300 | -0.01(-0.06%) |
Feb 03, 2003 | 15.66 | 15.66 | 15.66 | 15.66 | 1,000 | -0.13(-0.82%) |
Jan 31, 2003 | 15.66 | 15.79 | 15.66 | 15.79 | 4,000 | +0.04(+0.25%) |
Jan 30, 2003 | 15.73 | 15.75 | 15.73 | 15.75 | 4,300 | +0.03(+0.19%) |
Jan 29, 2003 | 15.72 | 15.72 | 15.72 | 15.72 | 1,700 | -0.08(-0.51%) |
Jan 28, 2003 | 15.80 | 15.80 | 15.80 | 15.80 | 4,100 | +0.00(+0.00%) |
Jan 27, 2003 | 15.60 | 15.80 | 15.60 | 15.80 | 6,800 | +0.10(+0.64%) |
Jan 24, 2003 | 15.50 | 15.85 | 15.50 | 15.70 | 9,600 | +0.12(+0.77%) |
Jan 23, 2003 | 15.65 | 15.65 | 15.45 | 15.58 | 2,300 | -0.07(-0.45%) |
Jan 22, 2003 | 15.65 | 15.65 | 15.65 | 15.65 | 300 | +0.15(+0.97%) |
Jan 21, 2003 | 15.50 | 15.50 | 15.50 | 15.50 | 0 | +0.00(+0.00%) |
Jan 17, 2003 | 15.50 | 15.50 | 15.50 | 15.50 | 4,500 | +0.00(+0.00%) |
Jan 16, 2003 | 15.30 | 15.50 | 15.30 | 15.50 | 3,400 | +0.10(+0.65%) |
Jan 15, 2003 | 15.25 | 15.40 | 15.25 | 15.40 | 900 | +0.10(+0.65%) |
Jan 14, 2003 | 15.30 | 15.30 | 15.30 | 15.30 | 3,900 | +0.00(+0.00%) |
Jan 13, 2003 | 15.20 | 15.30 | 15.20 | 15.30 | 2,500 | +0.00(+0.00%) |
Jan 10, 2003 | 15.30 | 15.30 | 15.30 | 15.30 | 1,100 | +0.00(+0.00%) |
Jan 09, 2003 | 15.25 | 15.30 | 15.20 | 15.30 | 8,400 | -0.15(-0.97%) |
Jan 08, 2003 | 15.30 | 15.45 | 15.30 | 15.45 | 2,000 | +0.15(+0.98%) |
Jan 07, 2003 | 15.30 | 15.30 | 15.30 | 15.30 | 3,300 | +0.02(+0.13%) |
Jan 06, 2003 | 15.10 | 15.28 | 15.10 | 15.28 | 7,000 | +0.03(+0.20%) |
Jan 03, 2003 | 15.25 | 15.25 | 15.25 | 15.25 | 500 | +0.00(+0.00%) |
Jan 02, 2003 | 15.35 | 15.35 | 15.12 | 15.25 | 13,400 | -0.10(-0.65%) |
Dec 31, 2002 | 15.45 | 15.45 | 15.35 | 15.35 | 16,900 | -0.19(-1.22%) |
Dec 30, 2002 | 15.54 | 15.54 | 15.54 | 15.54 | 4,400 | +0.04(+0.26%) |
Dec 27, 2002 | 15.50 | 15.50 | 15.49 | 15.50 | 7,500 | +0.01(+0.06%) |
Dec 26, 2002 | 15.50 | 15.50 | 15.49 | 15.49 | 1,500 | -0.01(-0.06%) |
Dec 24, 2002 | 15.30 | 15.50 | 15.30 | 15.50 | 6,200 | +0.20(+1.31%) |
Dec 23, 2002 | 15.29 | 15.30 | 15.29 | 15.30 | 5,600 | +0.01(+0.07%) |
Dec 20, 2002 | 15.24 | 15.29 | 15.24 | 15.29 | 15,000 | +0.09(+0.59%) |
Dec 19, 2002 | 15.20 | 15.20 | 15.20 | 15.20 | 8,300 | +0.05(+0.33%) |
Dec 18, 2002 | 15.19 | 15.20 | 15.15 | 15.15 | 3,200 | -0.04(-0.26%) |
Dec 17, 2002 | 15.15 | 15.19 | 15.07 | 15.19 | 7,600 | +0.09(+0.60%) |
Dec 16, 2002 | 15.20 | 15.20 | 15.10 | 15.10 | 1,400 | -0.10(-0.66%) |
Dec 13, 2002 | 15.20 | 15.20 | 15.20 | 15.20 | 6,800 | +0.00(+0.00%) |
Dec 12, 2002 | 15.19 | 15.20 | 15.19 | 15.20 | 2,000 | +0.03(+0.20%) |
Dec 11, 2002 | 15.12 | 15.17 | 15.12 | 15.17 | 3,000 | +0.07(+0.46%) |
Dec 10, 2002 | 15.12 | 15.12 | 15.10 | 15.10 | 2,000 | +0.00(+0.00%) |
Dec 09, 2002 | 15.10 | 15.10 | 15.00 | 15.10 | 16,200 | +0.08(+0.53%) |
Dec 06, 2002 | 15.20 | 15.20 | 15.02 | 15.02 | 10,300 | -0.27(-1.77%) |
Dec 05, 2002 | 15.20 | 15.29 | 15.20 | 15.29 | 1,900 | +0.09(+0.59%) |
Dec 04, 2002 | 15.20 | 15.20 | 15.20 | 15.20 | 1,000 | +0.07(+0.46%) |
Dec 03, 2002 | 15.00 | 15.13 | 15.00 | 15.13 | 8,100 | +0.13(+0.87%) |
Dec 02, 2002 | 15.00 | 15.01 | 15.00 | 15.00 | 7,300 | +0.00(+0.00%) |
Nov 29, 2002 | 15.00 | 15.00 | 15.00 | 15.00 | 5,000 | +0.00(+0.00%) |
Nov 27, 2002 | 15.00 | 15.00 | 15.00 | 15.00 | 4,000 | +0.00(+0.00%) |