Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2003 | 13.15 | 13.15 | 13.05 | 13.10 | 15,800 | -0.05(-0.38%) |
Jul 30, 2003 | 13.05 | 13.15 | 13.00 | 13.15 | 19,900 | +0.13(+1.00%) |
Jul 29, 2003 | 13.00 | 13.15 | 13.00 | 13.02 | 27,300 | +0.02(+0.15%) |
Jul 28, 2003 | 12.96 | 13.03 | 12.86 | 13.00 | 40,000 | -0.09(-0.69%) |
Jul 25, 2003 | 13.19 | 13.21 | 12.97 | 13.09 | 42,500 | -0.11(-0.83%) |
Jul 24, 2003 | 13.30 | 13.30 | 13.19 | 13.20 | 22,800 | -0.10(-0.75%) |
Jul 23, 2003 | 13.48 | 13.48 | 13.30 | 13.30 | 13,900 | -0.17(-1.26%) |
Jul 22, 2003 | 13.25 | 13.47 | 13.25 | 13.47 | 29,700 | -0.03(-0.22%) |
Jul 21, 2003 | 13.77 | 13.90 | 13.50 | 13.50 | 22,700 | -0.25(-1.82%) |
Jul 18, 2003 | 13.90 | 13.90 | 13.67 | 13.75 | 8,100 | -0.02(-0.15%) |
Jul 17, 2003 | 13.95 | 13.95 | 13.75 | 13.77 | 12,000 | -0.43(-3.03%) |
Jul 16, 2003 | 13.99 | 14.20 | 13.95 | 14.20 | 20,600 | +0.08(+0.57%) |
Jul 15, 2003 | 14.30 | 14.30 | 14.12 | 14.12 | 14,500 | -0.11(-0.77%) |
Jul 14, 2003 | 14.35 | 14.35 | 14.19 | 14.23 | 10,300 | -0.09(-0.63%) |
Jul 11, 2003 | 14.20 | 14.32 | 14.20 | 14.32 | 12,000 | +0.12(+0.85%) |
Jul 10, 2003 | 14.20 | 14.25 | 14.20 | 14.20 | 10,800 | +0.02(+0.14%) |
Jul 09, 2003 | 14.20 | 14.27 | 14.18 | 14.18 | 19,300 | +0.01(+0.07%) |
Jul 08, 2003 | 14.18 | 14.19 | 14.15 | 14.17 | 13,000 | +0.05(+0.35%) |
Jul 07, 2003 | 14.30 | 14.32 | 14.12 | 14.12 | 31,700 | -0.18(-1.26%) |
Jul 03, 2003 | 14.30 | 14.30 | 14.30 | 14.30 | 3,800 | +0.00(+0.00%) |
Jul 02, 2003 | 14.24 | 14.29 | 14.23 | 14.30 | 8,400 | +0.10(+0.70%) |
Jul 01, 2003 | 14.25 | 14.25 | 14.15 | 14.20 | 8,000 | -0.05(-0.35%) |
Jun 30, 2003 | 14.14 | 14.28 | 14.13 | 14.25 | 8,200 | +0.09(+0.64%) |
Jun 27, 2003 | 14.20 | 14.20 | 14.16 | 14.16 | 4,600 | -0.11(-0.77%) |
Jun 26, 2003 | 14.23 | 14.27 | 14.16 | 14.27 | 4,900 | -0.07(-0.49%) |
Jun 25, 2003 | 14.08 | 14.34 | 14.01 | 14.34 | 22,600 | +0.25(+1.77%) |
Jun 24, 2003 | 14.11 | 14.20 | 14.02 | 14.09 | 18,900 | -0.08(-0.56%) |
Jun 23, 2003 | 14.20 | 14.20 | 14.17 | 14.17 | 2,700 | -0.03(-0.21%) |
Jun 20, 2003 | 14.21 | 14.25 | 14.20 | 14.20 | 7,500 | -0.05(-0.35%) |
Jun 19, 2003 | 14.25 | 14.25 | 14.23 | 14.25 | 7,100 | -0.05(-0.35%) |
Jun 18, 2003 | 14.30 | 14.32 | 14.23 | 14.30 | 17,300 | -0.07(-0.49%) |
Jun 17, 2003 | 14.43 | 14.43 | 14.29 | 14.37 | 25,000 | -0.06(-0.42%) |
Jun 16, 2003 | 14.45 | 14.51 | 14.41 | 14.43 | 13,100 | -0.05(-0.35%) |
Jun 13, 2003 | 14.52 | 14.52 | 14.40 | 14.48 | 16,000 | -0.03(-0.21%) |
Jun 12, 2003 | 14.38 | 14.51 | 14.35 | 14.51 | 14,700 | +0.11(+0.76%) |
Jun 11, 2003 | 14.40 | 14.40 | 14.35 | 14.40 | 16,700 | +0.05(+0.35%) |
Jun 10, 2003 | 14.38 | 14.40 | 14.33 | 14.35 | 12,200 | +0.07(+0.49%) |
Jun 09, 2003 | 14.31 | 14.31 | 14.28 | 14.28 | 7,900 | -0.06(-0.42%) |
Jun 06, 2003 | 14.33 | 14.37 | 14.33 | 14.34 | 12,800 | +0.12(+0.84%) |
Jun 05, 2003 | 14.30 | 14.36 | 14.22 | 14.22 | 16,300 | -0.03(-0.21%) |
Jun 04, 2003 | 14.24 | 14.27 | 14.20 | 14.25 | 25,000 | +0.01(+0.07%) |
Jun 03, 2003 | 14.26 | 14.26 | 14.17 | 14.24 | 21,700 | +0.06(+0.42%) |
Jun 02, 2003 | 14.24 | 14.29 | 14.18 | 14.18 | 10,200 | -0.07(-0.49%) |
May 30, 2003 | 14.14 | 14.26 | 14.11 | 14.25 | 5,100 | +0.06(+0.42%) |
May 29, 2003 | 14.20 | 14.20 | 14.11 | 14.19 | 6,100 | +0.08(+0.57%) |
May 28, 2003 | 14.25 | 14.25 | 14.11 | 14.11 | 15,700 | -0.17(-1.19%) |
May 27, 2003 | 14.36 | 14.40 | 14.16 | 14.28 | 31,200 | -0.08(-0.56%) |
May 23, 2003 | 14.34 | 14.36 | 14.26 | 14.36 | 5,700 | +0.14(+0.98%) |
May 22, 2003 | 14.17 | 14.40 | 14.17 | 14.22 | 29,700 | -0.02(-0.14%) |
May 21, 2003 | 14.12 | 14.24 | 14.11 | 14.24 | 13,400 | +0.13(+0.92%) |
May 20, 2003 | 14.13 | 14.18 | 14.09 | 14.11 | 22,100 | +0.06(+0.43%) |
May 19, 2003 | 14.15 | 14.15 | 14.05 | 14.05 | 14,700 | -0.10(-0.71%) |
May 16, 2003 | 14.18 | 14.22 | 14.15 | 14.15 | 9,800 | -0.03(-0.21%) |
May 15, 2003 | 14.21 | 14.21 | 14.11 | 14.18 | 14,200 | -0.02(-0.14%) |
May 14, 2003 | 14.07 | 14.20 | 14.06 | 14.20 | 17,900 | -0.04(-0.28%) |
May 13, 2003 | 14.19 | 14.24 | 14.19 | 14.24 | 13,700 | +0.05(+0.35%) |
May 12, 2003 | 14.05 | 14.19 | 14.05 | 14.19 | 12,300 | +0.19(+1.36%) |
May 09, 2003 | 14.01 | 14.07 | 13.99 | 14.00 | 13,600 | -0.02(-0.14%) |
May 08, 2003 | 13.94 | 14.02 | 13.94 | 14.02 | 13,300 | +0.12(+0.86%) |
May 07, 2003 | 13.85 | 13.97 | 13.85 | 13.90 | 8,800 | +0.06(+0.43%) |
May 06, 2003 | 13.87 | 13.92 | 13.69 | 13.84 | 38,000 | +0.09(+0.65%) |
May 05, 2003 | 13.72 | 13.75 | 13.72 | 13.75 | 5,500 | +0.03(+0.22%) |
May 02, 2003 | 13.61 | 13.72 | 13.59 | 13.72 | 13,100 | +0.12(+0.88%) |