Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2003 | 14.21 | 14.49 | 14.11 | 14.36 | 2,406,789 | +0.09(+0.66%) |
Jul 30, 2003 | 14.16 | 14.27 | 14.01 | 14.27 | 2,027,443 | -0.14(-0.96%) |
Jul 29, 2003 | 14.36 | 14.54 | 14.23 | 14.40 | 941,141 | -0.28(-1.93%) |
Jul 28, 2003 | 14.64 | 14.74 | 14.59 | 14.69 | 427,228 | -0.10(-0.69%) |
Jul 25, 2003 | 14.50 | 14.82 | 14.50 | 14.79 | 319,217 | +0.23(+1.55%) |
Jul 24, 2003 | 14.63 | 14.71 | 14.52 | 14.56 | 1,529,491 | -0.04(-0.30%) |
Jul 23, 2003 | 14.54 | 14.70 | 14.50 | 14.61 | 264,179 | +0.04(+0.30%) |
Jul 22, 2003 | 14.29 | 14.74 | 14.29 | 14.56 | 1,053,692 | -0.06(-0.40%) |
Jul 21, 2003 | 14.64 | 14.75 | 14.47 | 14.62 | 309,173 | -0.17(-1.18%) |
Jul 18, 2003 | 14.68 | 14.82 | 14.56 | 14.80 | 373,016 | +0.22(+1.50%) |
Jul 17, 2003 | 14.54 | 14.71 | 14.54 | 14.58 | 1,558,248 | -0.37(-2.48%) |
Jul 16, 2003 | 14.97 | 14.99 | 14.78 | 14.95 | 1,177,251 | -0.14(-0.92%) |
Jul 15, 2003 | 15.13 | 15.23 | 14.94 | 15.09 | 1,133,909 | -0.17(-1.14%) |
Jul 14, 2003 | 15.17 | 15.34 | 15.13 | 15.26 | 595,780 | -0.01(-0.10%) |
Jul 11, 2003 | 15.04 | 15.36 | 15.04 | 15.28 | 374,667 | -0.23(-1.45%) |
Jul 10, 2003 | 15.53 | 15.59 | 15.45 | 15.50 | 460,801 | +0.09(+0.57%) |
Jul 09, 2003 | 15.41 | 15.50 | 15.31 | 15.41 | 601,422 | +0.26(+1.73%) |
Jul 08, 2003 | 15.19 | 15.26 | 15.12 | 15.15 | 844,963 | +0.36(+2.41%) |
Jul 07, 2003 | 14.64 | 14.82 | 14.64 | 14.80 | 661,413 | +0.33(+2.31%) |
Jul 03, 2003 | 14.54 | 14.54 | 14.39 | 14.46 | 319,217 | +0.22(+1.53%) |
Jul 02, 2003 | 14.03 | 14.24 | 13.98 | 14.24 | 643,801 | +0.61(+4.48%) |
Jul 01, 2003 | 13.66 | 13.68 | 13.47 | 13.63 | 710,533 | -0.21(-1.52%) |
Jun 30, 2003 | 13.88 | 13.98 | 13.82 | 13.85 | 286,607 | +0.11(+0.79%) |
Jun 27, 2003 | 13.79 | 13.95 | 13.74 | 13.74 | 309,310 | +0.04(+0.26%) |
Jun 26, 2003 | 13.52 | 13.77 | 13.52 | 13.70 | 611,191 | +0.14(+1.02%) |
Jun 25, 2003 | 13.64 | 13.75 | 13.55 | 13.56 | 309,035 | -0.17(-1.27%) |
Jun 24, 2003 | 13.85 | 13.87 | 13.72 | 13.74 | 704,342 | -0.65(-4.50%) |
Jun 23, 2003 | 14.36 | 14.43 | 14.18 | 14.38 | 301,605 | +0.04(+0.30%) |
Jun 20, 2003 | 14.32 | 14.46 | 14.29 | 14.34 | 335,453 | +0.02(+0.15%) |
Jun 19, 2003 | 14.41 | 14.50 | 14.32 | 14.32 | 503,593 | +0.15(+1.03%) |
Jun 18, 2003 | 14.16 | 14.24 | 14.06 | 14.17 | 183,550 | +0.01(+0.05%) |
Jun 17, 2003 | 13.92 | 14.18 | 13.92 | 14.16 | 570,188 | +0.25(+1.78%) |
Jun 16, 2003 | 13.71 | 13.93 | 13.69 | 13.92 | 511,298 | -0.06(-0.42%) |
Jun 13, 2003 | 14.22 | 14.22 | 13.74 | 13.98 | 419,248 | -0.24(-1.69%) |
Jun 12, 2003 | 14.24 | 14.32 | 14.20 | 14.22 | 296,789 | +0.02(+0.15%) |
Jun 11, 2003 | 13.97 | 14.21 | 13.97 | 14.19 | 305,733 | +0.24(+1.72%) |
Jun 10, 2003 | 13.82 | 14.01 | 13.82 | 13.95 | 258,951 | +0.15(+1.11%) |
Jun 09, 2003 | 13.80 | 13.97 | 13.69 | 13.80 | 354,579 | +0.01(+0.05%) |
Jun 06, 2003 | 13.70 | 13.83 | 13.70 | 13.79 | 681,776 | +0.17(+1.23%) |
Jun 05, 2003 | 13.62 | 13.69 | 13.37 | 13.63 | 280,003 | +0.18(+1.35%) |
Jun 04, 2003 | 13.34 | 13.54 | 13.31 | 13.45 | 331,876 | +0.26(+1.99%) |
Jun 03, 2003 | 13.12 | 13.21 | 12.97 | 13.18 | 341,920 | -0.04(-0.28%) |
Jun 02, 2003 | 13.13 | 13.45 | 13.13 | 13.22 | 568,262 | +0.17(+1.28%) |
May 30, 2003 | 12.97 | 13.07 | 12.92 | 13.05 | 580,232 | +0.40(+3.16%) |
May 29, 2003 | 12.54 | 12.76 | 12.54 | 12.65 | 330,087 | +0.16(+1.28%) |
May 28, 2003 | 12.49 | 12.60 | 12.45 | 12.49 | 299,541 | -0.09(-0.69%) |
May 27, 2003 | 12.54 | 12.60 | 12.39 | 12.58 | 391,591 | -0.03(-0.23%) |
May 23, 2003 | 12.60 | 12.64 | 12.50 | 12.61 | 534,414 | +0.17(+1.40%) |
May 22, 2003 | 12.28 | 12.50 | 12.28 | 12.44 | 263,629 | +0.17(+1.36%) |
May 21, 2003 | 12.28 | 12.34 | 12.18 | 12.27 | 303,806 | -0.13(-1.05%) |
May 20, 2003 | 12.38 | 12.49 | 12.29 | 12.40 | 516,251 | +0.28(+2.34%) |
May 19, 2003 | 12.17 | 12.26 | 12.09 | 12.12 | 251,383 | -0.06(-0.48%) |
May 16, 2003 | 12.28 | 12.28 | 12.13 | 12.17 | 544,320 | -0.25(-1.99%) |
May 15, 2003 | 12.39 | 12.49 | 12.39 | 12.42 | 182,449 | +0.07(+0.53%) |
May 14, 2003 | 12.54 | 12.54 | 12.36 | 12.36 | 373,704 | +0.00(+0.00%) |
May 13, 2003 | 12.36 | 12.42 | 12.36 | 12.36 | 469,194 | -0.36(-2.80%) |
May 12, 2003 | 12.73 | 12.74 | 12.61 | 12.71 | 364,485 | +0.02(+0.17%) |
May 09, 2003 | 12.65 | 12.75 | 12.56 | 12.69 | 373,704 | +0.18(+1.45%) |
May 08, 2003 | 12.46 | 12.57 | 12.44 | 12.51 | 756,077 | -0.21(-1.66%) |
May 07, 2003 | 12.69 | 12.79 | 12.57 | 12.72 | 681,914 | +0.06(+0.46%) |
May 06, 2003 | 12.48 | 12.70 | 12.43 | 12.66 | 598,257 | +0.31(+2.47%) |
May 05, 2003 | 12.50 | 12.50 | 12.36 | 12.36 | 547,485 | +0.00(+0.00%) |
May 02, 2003 | 12.14 | 12.44 | 12.04 | 12.36 | 633,894 | +0.39(+3.28%) |