Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2003 | 13.82 | 13.82 | 13.51 | 13.61 | 10,100 | -0.24(-1.73%) |
Jul 30, 2003 | 14.35 | 14.35 | 13.84 | 13.85 | 22,600 | -0.45(-3.15%) |
Jul 29, 2003 | 14.66 | 14.66 | 14.25 | 14.30 | 3,900 | -0.50(-3.38%) |
Jul 28, 2003 | 14.23 | 14.80 | 14.22 | 14.80 | 18,900 | +0.50(+3.50%) |
Jul 25, 2003 | 14.35 | 14.39 | 14.30 | 14.30 | 10,400 | -0.20(-1.38%) |
Jul 24, 2003 | 14.41 | 14.50 | 14.30 | 14.50 | 25,500 | -0.01(-0.07%) |
Jul 23, 2003 | 14.69 | 14.69 | 14.50 | 14.51 | 10,200 | +0.00(+0.00%) |
Jul 22, 2003 | 14.52 | 14.56 | 14.50 | 14.51 | 15,600 | -0.26(-1.76%) |
Jul 21, 2003 | 14.79 | 14.79 | 14.70 | 14.77 | 5,400 | -0.02(-0.14%) |
Jul 18, 2003 | 14.68 | 14.79 | 14.66 | 14.79 | 22,000 | +0.10(+0.68%) |
Jul 17, 2003 | 14.81 | 14.81 | 14.69 | 14.69 | 8,700 | -0.11(-0.74%) |
Jul 16, 2003 | 14.82 | 14.95 | 14.80 | 14.80 | 12,800 | -0.18(-1.20%) |
Jul 15, 2003 | 14.99 | 14.99 | 14.85 | 14.98 | 6,300 | -0.01(-0.07%) |
Jul 14, 2003 | 14.90 | 14.99 | 14.90 | 14.99 | 17,300 | +0.09(+0.60%) |
Jul 11, 2003 | 14.88 | 14.94 | 14.88 | 14.90 | 17,000 | +0.02(+0.13%) |
Jul 10, 2003 | 14.89 | 14.89 | 14.81 | 14.88 | 4,000 | +0.07(+0.47%) |
Jul 09, 2003 | 14.89 | 14.89 | 14.81 | 14.81 | 2,700 | +0.00(+0.00%) |
Jul 08, 2003 | 14.90 | 14.90 | 14.81 | 14.81 | 17,500 | -0.08(-0.54%) |
Jul 07, 2003 | 14.94 | 14.94 | 14.87 | 14.89 | 2,400 | +0.02(+0.13%) |
Jul 03, 2003 | 14.87 | 14.87 | 14.87 | 14.87 | 0 | +0.00(+0.00%) |
Jul 02, 2003 | 14.95 | 14.95 | 14.87 | 14.87 | 3,200 | +0.00(+0.00%) |
Jul 01, 2003 | 14.97 | 15.00 | 14.87 | 14.87 | 12,600 | -0.10(-0.67%) |
Jun 30, 2003 | 14.90 | 14.97 | 14.90 | 14.97 | 6,400 | +0.07(+0.47%) |
Jun 27, 2003 | 14.90 | 14.90 | 14.90 | 14.90 | 3,200 | +0.00(+0.00%) |
Jun 26, 2003 | 14.88 | 14.90 | 14.88 | 14.90 | 7,000 | +0.10(+0.68%) |
Jun 25, 2003 | 14.89 | 14.89 | 14.75 | 14.80 | 17,500 | -0.05(-0.34%) |
Jun 24, 2003 | 14.95 | 14.95 | 14.85 | 14.85 | 1,000 | -0.10(-0.67%) |
Jun 23, 2003 | 14.89 | 14.95 | 14.75 | 14.95 | 40,700 | +0.07(+0.47%) |
Jun 20, 2003 | 14.99 | 14.99 | 14.88 | 14.88 | 10,600 | -0.11(-0.73%) |
Jun 19, 2003 | 15.05 | 15.05 | 14.98 | 14.99 | 6,500 | -0.03(-0.20%) |
Jun 18, 2003 | 15.01 | 15.09 | 14.97 | 15.02 | 12,500 | -0.08(-0.53%) |
Jun 17, 2003 | 15.10 | 15.15 | 15.01 | 15.10 | 15,900 | +0.02(+0.13%) |
Jun 16, 2003 | 15.10 | 15.10 | 14.96 | 15.08 | 23,400 | -0.02(-0.13%) |
Jun 13, 2003 | 15.10 | 15.10 | 15.10 | 15.10 | 2,700 | +0.00(+0.00%) |
Jun 12, 2003 | 14.99 | 15.25 | 14.96 | 15.10 | 17,800 | +0.11(+0.73%) |
Jun 11, 2003 | 14.95 | 14.99 | 14.95 | 14.99 | 5,700 | +0.09(+0.60%) |
Jun 10, 2003 | 14.90 | 14.99 | 14.86 | 14.90 | 35,100 | +0.01(+0.07%) |
Jun 09, 2003 | 15.00 | 15.00 | 14.86 | 14.89 | 35,900 | +0.04(+0.27%) |
Jun 06, 2003 | 14.85 | 14.90 | 14.80 | 14.85 | 36,000 | +0.01(+0.07%) |
Jun 05, 2003 | 14.79 | 14.89 | 14.79 | 14.84 | 18,700 | +0.09(+0.61%) |
Jun 04, 2003 | 14.73 | 14.76 | 14.61 | 14.75 | 49,500 | +0.08(+0.55%) |
Jun 03, 2003 | 14.74 | 14.75 | 14.50 | 14.67 | 72,500 | -0.03(-0.20%) |
Jun 02, 2003 | 14.74 | 14.74 | 14.70 | 14.70 | 12,700 | +0.02(+0.14%) |
May 30, 2003 | 14.68 | 14.68 | 14.66 | 14.68 | 10,800 | -0.05(-0.34%) |
May 29, 2003 | 14.64 | 14.74 | 14.64 | 14.73 | 14,400 | +0.09(+0.61%) |
May 28, 2003 | 14.64 | 14.64 | 14.64 | 14.64 | 200 | +0.00(+0.00%) |
May 27, 2003 | 14.60 | 14.64 | 14.51 | 14.64 | 8,500 | +0.06(+0.41%) |
May 23, 2003 | 14.46 | 14.63 | 14.45 | 14.58 | 13,600 | +0.13(+0.90%) |
May 22, 2003 | 14.50 | 14.59 | 14.45 | 14.45 | 7,700 | +0.01(+0.07%) |
May 21, 2003 | 14.50 | 14.50 | 14.44 | 14.44 | 5,900 | -0.11(-0.76%) |
May 20, 2003 | 14.40 | 14.55 | 14.40 | 14.55 | 6,600 | +0.22(+1.54%) |
May 19, 2003 | 14.38 | 14.38 | 14.33 | 14.33 | 7,000 | -0.10(-0.69%) |
May 16, 2003 | 14.40 | 14.50 | 14.32 | 14.43 | 22,700 | +0.11(+0.77%) |
May 15, 2003 | 14.33 | 14.48 | 14.32 | 14.32 | 5,800 | -0.17(-1.17%) |
May 14, 2003 | 14.49 | 14.49 | 14.31 | 14.49 | 8,000 | +0.10(+0.69%) |
May 13, 2003 | 14.29 | 14.39 | 14.22 | 14.39 | 9,600 | +0.13(+0.91%) |
May 12, 2003 | 14.24 | 14.26 | 14.24 | 14.26 | 9,000 | +0.11(+0.78%) |
May 09, 2003 | 14.08 | 14.15 | 14.05 | 14.15 | 11,000 | +0.05(+0.35%) |
May 08, 2003 | 14.06 | 14.10 | 14.02 | 14.10 | 18,800 | +0.05(+0.36%) |
May 07, 2003 | 14.01 | 14.05 | 14.00 | 14.05 | 5,800 | +0.05(+0.36%) |
May 06, 2003 | 14.06 | 14.06 | 13.92 | 14.00 | 12,500 | +0.00(+0.00%) |
May 05, 2003 | 14.01 | 14.03 | 13.90 | 14.00 | 15,500 | +0.00(+0.00%) |
May 02, 2003 | 13.96 | 14.00 | 13.89 | 14.00 | 12,200 | +0.05(+0.36%) |