Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2003 | 14.29 | 14.34 | 14.25 | 14.34 | 9,900 | +0.02(+0.14%) |
Jul 30, 2003 | 14.35 | 14.39 | 14.28 | 14.32 | 4,400 | -0.03(-0.21%) |
Jul 29, 2003 | 14.57 | 14.57 | 14.30 | 14.35 | 18,000 | -0.26(-1.78%) |
Jul 28, 2003 | 14.61 | 14.61 | 14.55 | 14.61 | 7,000 | -0.09(-0.61%) |
Jul 25, 2003 | 14.64 | 14.70 | 14.62 | 14.70 | 6,800 | +0.05(+0.34%) |
Jul 24, 2003 | 14.75 | 14.75 | 14.61 | 14.65 | 4,300 | -0.05(-0.34%) |
Jul 23, 2003 | 14.75 | 14.79 | 14.67 | 14.70 | 10,600 | -0.06(-0.41%) |
Jul 22, 2003 | 14.82 | 14.90 | 14.76 | 14.76 | 5,900 | -0.09(-0.61%) |
Jul 21, 2003 | 14.88 | 14.93 | 14.84 | 14.85 | 8,700 | -0.01(-0.07%) |
Jul 18, 2003 | 14.89 | 14.90 | 14.86 | 14.86 | 6,900 | -0.03(-0.20%) |
Jul 17, 2003 | 14.96 | 14.96 | 14.79 | 14.89 | 8,600 | -0.01(-0.07%) |
Jul 16, 2003 | 15.09 | 15.09 | 14.85 | 14.90 | 9,400 | -0.20(-1.32%) |
Jul 15, 2003 | 15.10 | 15.14 | 15.02 | 15.10 | 12,700 | -0.05(-0.33%) |
Jul 14, 2003 | 15.17 | 15.17 | 15.10 | 15.15 | 6,000 | -0.01(-0.07%) |
Jul 11, 2003 | 15.15 | 15.16 | 15.08 | 15.16 | 7,000 | +0.01(+0.07%) |
Jul 10, 2003 | 15.30 | 15.30 | 15.15 | 15.15 | 8,700 | -0.08(-0.53%) |
Jul 09, 2003 | 15.34 | 15.34 | 15.20 | 15.23 | 5,200 | -0.05(-0.33%) |
Jul 08, 2003 | 15.32 | 15.33 | 15.28 | 15.28 | 5,500 | +0.01(+0.07%) |
Jul 07, 2003 | 15.45 | 15.48 | 15.27 | 15.27 | 8,800 | -0.23(-1.48%) |
Jul 03, 2003 | 15.50 | 15.50 | 15.50 | 15.50 | 900 | +0.06(+0.39%) |
Jul 02, 2003 | 15.45 | 15.50 | 15.44 | 15.44 | 12,100 | -0.04(-0.26%) |
Jul 01, 2003 | 15.54 | 15.55 | 15.48 | 15.48 | 5,300 | -0.07(-0.45%) |
Jun 30, 2003 | 15.61 | 15.61 | 15.55 | 15.55 | 8,000 | -0.03(-0.19%) |
Jun 27, 2003 | 15.60 | 15.60 | 15.58 | 15.58 | 2,600 | +0.00(+0.00%) |
Jun 26, 2003 | 15.83 | 15.83 | 15.50 | 15.58 | 18,300 | -0.24(-1.52%) |
Jun 25, 2003 | 15.78 | 15.82 | 15.78 | 15.82 | 4,400 | +0.04(+0.25%) |
Jun 24, 2003 | 15.78 | 15.78 | 15.78 | 15.78 | 900 | +0.04(+0.25%) |
Jun 23, 2003 | 15.80 | 15.80 | 15.65 | 15.74 | 10,000 | +0.14(+0.90%) |
Jun 20, 2003 | 15.70 | 15.70 | 15.60 | 15.60 | 2,600 | -0.16(-1.02%) |
Jun 19, 2003 | 15.70 | 15.76 | 15.70 | 15.76 | 3,800 | +0.06(+0.38%) |
Jun 18, 2003 | 15.92 | 15.92 | 15.70 | 15.70 | 11,600 | -0.23(-1.44%) |
Jun 17, 2003 | 15.90 | 15.99 | 15.83 | 15.93 | 8,700 | +0.06(+0.38%) |
Jun 16, 2003 | 16.10 | 16.10 | 15.85 | 15.87 | 7,700 | -0.13(-0.81%) |
Jun 13, 2003 | 16.10 | 16.10 | 16.00 | 16.00 | 3,500 | -0.10(-0.62%) |
Jun 12, 2003 | 16.05 | 16.10 | 15.95 | 16.10 | 3,100 | +0.13(+0.81%) |
Jun 11, 2003 | 15.90 | 15.97 | 15.80 | 15.97 | 4,100 | +0.17(+1.08%) |
Jun 10, 2003 | 15.81 | 15.89 | 15.80 | 15.80 | 2,100 | +0.05(+0.32%) |
Jun 09, 2003 | 15.86 | 15.86 | 15.70 | 15.75 | 5,400 | -0.25(-1.56%) |
Jun 06, 2003 | 15.79 | 16.00 | 15.79 | 16.00 | 5,400 | +0.33(+2.11%) |
Jun 05, 2003 | 15.66 | 15.68 | 15.61 | 15.67 | 6,700 | -0.08(-0.51%) |
Jun 04, 2003 | 15.75 | 15.75 | 15.66 | 15.75 | 4,600 | +0.00(+0.00%) |
Jun 03, 2003 | 15.74 | 15.75 | 15.74 | 15.75 | 3,100 | +0.00(+0.00%) |
Jun 02, 2003 | 15.66 | 15.75 | 15.65 | 15.75 | 3,500 | +0.05(+0.32%) |
May 30, 2003 | 15.66 | 15.70 | 15.65 | 15.70 | 5,000 | +0.01(+0.06%) |
May 29, 2003 | 15.71 | 15.73 | 15.58 | 15.69 | 14,400 | -0.05(-0.32%) |
May 28, 2003 | 15.75 | 15.75 | 15.71 | 15.74 | 2,000 | +0.19(+1.22%) |
May 27, 2003 | 15.50 | 15.60 | 15.50 | 15.55 | 4,900 | -0.05(-0.32%) |
May 23, 2003 | 15.41 | 15.60 | 15.41 | 15.60 | 1,500 | +0.11(+0.71%) |
May 22, 2003 | 15.36 | 15.50 | 15.30 | 15.49 | 4,900 | +0.23(+1.51%) |
May 21, 2003 | 15.21 | 15.30 | 15.21 | 15.26 | 6,800 | -0.14(-0.91%) |
May 20, 2003 | 15.25 | 15.40 | 15.25 | 15.40 | 3,200 | +0.20(+1.32%) |
May 19, 2003 | 15.05 | 15.30 | 15.05 | 15.20 | 7,200 | +0.15(+1.00%) |
May 16, 2003 | 14.98 | 15.05 | 14.92 | 15.05 | 17,200 | +0.07(+0.47%) |
May 15, 2003 | 14.98 | 14.98 | 14.92 | 14.98 | 3,700 | +0.00(+0.00%) |
May 14, 2003 | 14.97 | 14.98 | 14.90 | 14.98 | 6,500 | +0.05(+0.33%) |
May 13, 2003 | 14.90 | 14.93 | 14.82 | 14.93 | 11,900 | +0.04(+0.27%) |
May 12, 2003 | 14.86 | 14.89 | 14.85 | 14.89 | 3,500 | +0.04(+0.27%) |
May 09, 2003 | 14.85 | 14.85 | 14.80 | 14.85 | 1,900 | +0.00(+0.00%) |
May 08, 2003 | 14.90 | 14.90 | 14.85 | 14.85 | 1,500 | -0.05(-0.34%) |
May 07, 2003 | 14.92 | 14.92 | 14.89 | 14.90 | 3,300 | +0.04(+0.27%) |
May 06, 2003 | 14.81 | 14.86 | 14.75 | 14.86 | 5,900 | +0.08(+0.54%) |
May 05, 2003 | 14.76 | 14.81 | 14.76 | 14.78 | 5,100 | +0.02(+0.14%) |
May 02, 2003 | 14.74 | 14.80 | 14.74 | 14.76 | 7,500 | +0.01(+0.07%) |