Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2003 | 13.58 | 13.73 | 13.39 | 13.54 | 20,475 | -0.10(-0.74%) |
Jul 30, 2003 | 13.51 | 13.67 | 13.49 | 13.64 | 82,060 | +0.09(+0.70%) |
Jul 29, 2003 | 13.55 | 13.55 | 13.40 | 13.55 | 29,205 | +0.06(+0.47%) |
Jul 28, 2003 | 13.48 | 13.55 | 13.32 | 13.48 | 144,757 | +0.14(+1.04%) |
Jul 25, 2003 | 13.39 | 13.42 | 13.33 | 13.34 | 12,380 | +0.05(+0.38%) |
Jul 24, 2003 | 13.36 | 13.44 | 13.29 | 13.29 | 9,999 | -0.08(-0.61%) |
Jul 23, 2003 | 13.42 | 13.45 | 13.32 | 13.38 | 16,507 | +0.03(+0.19%) |
Jul 22, 2003 | 13.34 | 13.42 | 13.29 | 13.35 | 6,507 | +0.12(+0.90%) |
Jul 21, 2003 | 13.30 | 13.36 | 13.23 | 13.23 | 12,698 | -0.15(-1.13%) |
Jul 18, 2003 | 13.53 | 13.53 | 13.31 | 13.38 | 5,714 | -0.21(-1.53%) |
Jul 17, 2003 | 13.71 | 13.73 | 13.43 | 13.59 | 6,190 | -0.06(-0.42%) |
Jul 16, 2003 | 13.73 | 13.73 | 13.49 | 13.65 | 6,507 | -0.12(-0.87%) |
Jul 15, 2003 | 13.77 | 13.77 | 13.31 | 13.77 | 5,555 | +0.00(+0.00%) |
Jul 14, 2003 | 13.29 | 13.82 | 13.29 | 13.77 | 8,253 | +0.33(+2.49%) |
Jul 11, 2003 | 13.55 | 13.55 | 13.43 | 13.43 | 1,111 | -0.21(-1.57%) |
Jul 10, 2003 | 13.61 | 13.77 | 13.49 | 13.65 | 12,063 | -0.15(-1.10%) |
Jul 09, 2003 | 13.21 | 13.83 | 13.21 | 13.80 | 61,902 | +0.49(+3.69%) |
Jul 08, 2003 | 13.11 | 13.31 | 13.07 | 13.31 | 78,251 | -0.02(-0.14%) |
Jul 07, 2003 | 13.17 | 13.45 | 13.17 | 13.32 | 24,919 | +0.03(+0.19%) |
Jul 03, 2003 | 13.26 | 13.34 | 13.25 | 13.30 | 4,444 | -0.01(-0.09%) |
Jul 02, 2003 | 13.14 | 13.58 | 13.14 | 13.31 | 25,903 | +0.14(+1.05%) |
Jul 01, 2003 | 13.59 | 13.63 | 13.15 | 13.17 | 58,252 | -0.56(-4.08%) |
Jun 30, 2003 | 13.86 | 14.05 | 13.33 | 13.73 | 425,860 | -0.15(-1.09%) |
Jun 27, 2003 | 13.84 | 13.95 | 13.84 | 13.89 | 70,632 | +0.04(+0.32%) |
Jun 26, 2003 | 13.85 | 13.94 | 13.84 | 13.84 | 32,379 | -0.01(-0.09%) |
Jun 25, 2003 | 13.85 | 13.94 | 13.56 | 13.85 | 37,935 | +0.01(+0.09%) |
Jun 24, 2003 | 13.87 | 13.92 | 13.84 | 13.84 | 26,348 | -0.01(-0.05%) |
Jun 23, 2003 | 13.87 | 13.91 | 13.84 | 13.85 | 86,822 | -0.04(-0.27%) |
Jun 20, 2003 | 13.92 | 13.92 | 13.86 | 13.89 | 34,760 | +0.03(+0.18%) |
Jun 19, 2003 | 13.87 | 13.98 | 13.84 | 13.86 | 29,840 | -0.06(-0.45%) |
Jun 18, 2003 | 14.01 | 14.01 | 13.84 | 13.92 | 51,585 | -0.01(-0.09%) |
Jun 17, 2003 | 13.86 | 14.01 | 13.86 | 13.94 | 15,237 | +0.06(+0.45%) |
Jun 16, 2003 | 13.85 | 13.93 | 13.84 | 13.87 | 23,015 | +0.01(+0.09%) |
Jun 13, 2003 | 13.84 | 13.91 | 13.84 | 13.86 | 19,205 | +0.02(+0.14%) |
Jun 12, 2003 | 13.88 | 13.91 | 13.84 | 13.84 | 13,491 | -0.06(-0.45%) |
Jun 11, 2003 | 13.94 | 13.94 | 13.89 | 13.90 | 6,507 | -0.03(-0.23%) |
Jun 10, 2003 | 13.90 | 13.94 | 13.89 | 13.94 | 10,952 | +0.03(+0.23%) |
Jun 09, 2003 | 13.85 | 13.90 | 13.85 | 13.90 | 3,809 | +0.05(+0.36%) |
Jun 06, 2003 | 13.89 | 13.92 | 13.84 | 13.85 | 56,030 | -0.01(-0.05%) |
Jun 05, 2003 | 13.96 | 13.96 | 13.84 | 13.86 | 18,253 | -0.03(-0.18%) |
Jun 04, 2003 | 14.01 | 14.01 | 13.87 | 13.89 | 21,904 | -0.01(-0.10%) |
Jun 03, 2003 | 13.95 | 14.01 | 13.84 | 13.90 | 18,570 | -0.02(-0.18%) |
Jun 02, 2003 | 14.30 | 14.30 | 13.89 | 13.92 | 13,332 | -0.38(-2.64%) |
May 30, 2003 | 14.11 | 14.46 | 13.96 | 14.30 | 20,793 | +0.31(+2.25%) |
May 29, 2003 | 13.89 | 14.01 | 13.89 | 13.99 | 17,142 | +0.06(+0.41%) |
May 28, 2003 | 13.95 | 13.99 | 13.87 | 13.93 | 30,633 | +0.04(+0.27%) |
May 27, 2003 | 14.03 | 14.03 | 13.86 | 13.89 | 34,125 | +0.01(+0.09%) |
May 23, 2003 | 13.98 | 13.99 | 13.87 | 13.88 | 15,396 | -0.02(-0.14%) |
May 22, 2003 | 13.90 | 13.96 | 13.87 | 13.90 | 12,856 | -0.04(-0.32%) |
May 21, 2003 | 13.85 | 14.14 | 13.84 | 13.94 | 26,507 | +0.06(+0.45%) |
May 20, 2003 | 13.84 | 13.90 | 13.84 | 13.88 | 23,491 | -0.01(-0.05%) |
May 19, 2003 | 13.92 | 13.95 | 13.84 | 13.89 | 6,983 | +0.04(+0.32%) |
May 16, 2003 | 13.99 | 13.99 | 13.83 | 13.84 | 18,570 | -0.12(-0.86%) |
May 15, 2003 | 13.97 | 13.99 | 13.87 | 13.96 | 7,460 | -0.02(-0.13%) |
May 14, 2003 | 13.89 | 14.09 | 13.89 | 13.98 | 21,904 | -0.01(-0.05%) |
May 13, 2003 | 14.16 | 14.16 | 13.86 | 13.99 | 22,856 | -0.17(-1.20%) |
May 12, 2003 | 13.90 | 14.36 | 13.90 | 14.16 | 12,380 | -0.28(-1.96%) |
May 09, 2003 | 14.65 | 14.65 | 14.06 | 14.44 | 17,777 | -0.22(-1.50%) |
May 08, 2003 | 14.80 | 14.80 | 14.31 | 14.66 | 54,918 | +0.01(+0.09%) |
May 07, 2003 | 14.22 | 14.71 | 14.22 | 14.65 | 40,633 | +0.38(+2.65%) |
May 06, 2003 | 13.96 | 14.46 | 13.96 | 14.27 | 56,664 | +0.13(+0.94%) |
May 05, 2003 | 14.14 | 14.14 | 13.86 | 14.14 | 43,490 | +0.03(+0.18%) |
May 02, 2003 | 13.85 | 14.11 | 13.85 | 14.11 | 6,666 | +0.06(+0.45%) |