Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2003 | 12.93 | 13.26 | 12.93 | 13.26 | 1,220,815 | +0.29(+2.21%) |
Jul 30, 2003 | 12.90 | 12.99 | 12.82 | 12.97 | 571,089 | +0.03(+0.22%) |
Jul 29, 2003 | 12.99 | 13.01 | 12.81 | 12.94 | 763,314 | +0.11(+0.87%) |
Jul 28, 2003 | 12.67 | 12.83 | 12.67 | 12.83 | 1,020,282 | +0.14(+1.10%) |
Jul 25, 2003 | 12.85 | 12.92 | 12.59 | 12.69 | 1,841,608 | -0.40(-3.04%) |
Jul 24, 2003 | 13.17 | 13.24 | 13.08 | 13.09 | 1,563,584 | -0.11(-0.85%) |
Jul 23, 2003 | 13.23 | 13.24 | 13.13 | 13.20 | 1,121,265 | -0.10(-0.74%) |
Jul 22, 2003 | 13.26 | 13.30 | 13.16 | 13.30 | 1,281,835 | +0.02(+0.16%) |
Jul 21, 2003 | 13.51 | 13.51 | 13.26 | 13.28 | 499,470 | -0.39(-2.86%) |
Jul 18, 2003 | 13.51 | 13.69 | 13.51 | 13.67 | 1,609,849 | +0.27(+1.98%) |
Jul 17, 2003 | 13.61 | 13.61 | 13.29 | 13.40 | 2,406,395 | -0.24(-1.79%) |
Jul 16, 2003 | 13.68 | 13.77 | 13.59 | 13.65 | 885,209 | +0.02(+0.15%) |
Jul 15, 2003 | 13.86 | 13.87 | 13.58 | 13.63 | 1,232,704 | -0.27(-1.91%) |
Jul 14, 2003 | 13.61 | 13.91 | 13.61 | 13.89 | 2,404,676 | +0.22(+1.58%) |
Jul 11, 2003 | 13.40 | 13.69 | 13.40 | 13.68 | 1,118,257 | +0.43(+3.21%) |
Jul 10, 2003 | 13.26 | 13.33 | 13.24 | 13.25 | 1,031,312 | -0.05(-0.37%) |
Jul 09, 2003 | 13.33 | 13.40 | 13.24 | 13.30 | 1,790,329 | -0.20(-1.45%) |
Jul 08, 2003 | 13.54 | 13.61 | 13.41 | 13.49 | 904,117 | -0.29(-2.13%) |
Jul 07, 2003 | 13.68 | 13.81 | 13.64 | 13.79 | 689,976 | +0.17(+1.23%) |
Jul 03, 2003 | 13.65 | 13.73 | 13.56 | 13.62 | 332,741 | -0.30(-2.16%) |
Jul 02, 2003 | 13.89 | 13.96 | 13.80 | 13.92 | 897,671 | +0.00(+0.00%) |
Jul 01, 2003 | 13.88 | 13.92 | 13.68 | 13.92 | 868,450 | +0.16(+1.17%) |
Jun 30, 2003 | 13.75 | 13.90 | 13.74 | 13.76 | 682,957 | -0.03(-0.20%) |
Jun 27, 2003 | 13.96 | 13.96 | 13.79 | 13.79 | 263,987 | -0.27(-1.94%) |
Jun 26, 2003 | 14.05 | 14.15 | 14.00 | 14.06 | 965,852 | +0.06(+0.45%) |
Jun 25, 2003 | 14.05 | 14.19 | 13.98 | 14.00 | 1,230,412 | +0.09(+0.65%) |
Jun 24, 2003 | 13.84 | 13.93 | 13.83 | 13.91 | 822,328 | +0.01(+0.05%) |
Jun 23, 2003 | 13.98 | 13.98 | 13.83 | 13.90 | 629,243 | -0.14(-0.99%) |
Jun 20, 2003 | 13.93 | 14.10 | 13.84 | 14.04 | 2,517,977 | +0.39(+2.86%) |
Jun 19, 2003 | 13.53 | 13.68 | 13.48 | 13.65 | 5,352,367 | +0.42(+3.17%) |
Jun 18, 2003 | 13.23 | 13.25 | 13.19 | 13.23 | 1,421,635 | +0.07(+0.53%) |
Jun 17, 2003 | 13.17 | 13.19 | 13.09 | 13.16 | 1,012,261 | +0.14(+1.07%) |
Jun 16, 2003 | 13.03 | 13.03 | 12.92 | 13.02 | 2,492,481 | -0.03(-0.27%) |
Jun 13, 2003 | 13.23 | 13.23 | 12.99 | 13.06 | 1,538,947 | -0.26(-1.94%) |
Jun 12, 2003 | 13.37 | 13.37 | 13.22 | 13.31 | 2,204,286 | +0.22(+1.65%) |
Jun 11, 2003 | 13.13 | 13.16 | 13.06 | 13.10 | 1,554,989 | -0.10(-0.79%) |
Jun 10, 2003 | 13.23 | 13.24 | 13.06 | 13.20 | 1,082,018 | +0.05(+0.37%) |
Jun 09, 2003 | 13.26 | 13.28 | 13.06 | 13.15 | 863,294 | -0.11(-0.84%) |
Jun 06, 2003 | 13.27 | 13.47 | 13.13 | 13.26 | 1,589,080 | +0.14(+1.06%) |
Jun 05, 2003 | 13.12 | 13.19 | 13.07 | 13.12 | 1,225,256 | -0.19(-1.42%) |
Jun 04, 2003 | 13.17 | 13.44 | 13.13 | 13.31 | 1,579,769 | +0.12(+0.90%) |
Jun 03, 2003 | 13.33 | 13.39 | 13.19 | 13.19 | 571,518 | -0.24(-1.82%) |
Jun 02, 2003 | 13.53 | 13.60 | 13.44 | 13.44 | 2,189,819 | +0.04(+0.31%) |
May 30, 2003 | 13.54 | 13.56 | 13.38 | 13.40 | 1,537,228 | -0.03(-0.21%) |
May 29, 2003 | 13.49 | 13.67 | 13.40 | 13.43 | 1,387,688 | -0.05(-0.36%) |
May 28, 2003 | 13.51 | 13.56 | 13.45 | 13.47 | 903,114 | +0.03(+0.21%) |
May 27, 2003 | 13.23 | 13.47 | 13.23 | 13.45 | 1,263,930 | +0.03(+0.26%) |
May 23, 2003 | 13.37 | 13.47 | 13.37 | 13.41 | 930,329 | +0.31(+2.34%) |
May 22, 2003 | 12.99 | 13.20 | 12.96 | 13.10 | 1,339,560 | -0.09(-0.69%) |
May 21, 2003 | 13.19 | 13.23 | 13.13 | 13.19 | 1,310,196 | -0.05(-0.37%) |
May 20, 2003 | 13.27 | 13.37 | 13.20 | 13.24 | 855,559 | +0.01(+0.11%) |
May 19, 2003 | 13.44 | 13.44 | 13.22 | 13.23 | 1,348,584 | -0.34(-2.47%) |
May 16, 2003 | 13.68 | 13.70 | 13.54 | 13.56 | 467,957 | -0.20(-1.42%) |
May 15, 2003 | 13.75 | 13.82 | 13.74 | 13.76 | 1,449,280 | +0.16(+1.18%) |
May 14, 2003 | 13.61 | 13.71 | 13.57 | 13.60 | 756,725 | -0.03(-0.26%) |
May 13, 2003 | 13.72 | 13.73 | 13.58 | 13.63 | 1,036,468 | -0.29(-2.11%) |
May 12, 2003 | 13.89 | 14.00 | 13.86 | 13.93 | 1,744,779 | +0.08(+0.55%) |
May 09, 2003 | 13.89 | 13.95 | 13.79 | 13.85 | 1,469,047 | +0.10(+0.71%) |
May 08, 2003 | 13.90 | 13.97 | 13.75 | 13.75 | 1,659,266 | -0.16(-1.15%) |
May 07, 2003 | 14.21 | 14.21 | 13.91 | 13.91 | 1,464,033 | -0.26(-1.82%) |
May 06, 2003 | 14.03 | 14.20 | 14.02 | 14.17 | 1,256,195 | -0.08(-0.59%) |
May 05, 2003 | 14.24 | 14.38 | 14.10 | 14.26 | 354,083 | +0.06(+0.39%) |
May 02, 2003 | 14.10 | 14.20 | 13.83 | 14.20 | 1,401,582 | +0.10(+0.69%) |