Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2003 | 14.90 | 15.11 | 14.86 | 14.97 | 63,403 | -0.01(-0.04%) |
Jul 30, 2003 | 14.92 | 15.00 | 14.88 | 14.98 | 29,544 | +0.10(+0.65%) |
Jul 29, 2003 | 15.06 | 15.06 | 14.86 | 14.88 | 82,823 | -0.08(-0.52%) |
Jul 28, 2003 | 14.88 | 14.98 | 14.88 | 14.96 | 60,748 | -0.01(-0.04%) |
Jul 25, 2003 | 15.07 | 15.07 | 14.89 | 14.97 | 34,191 | +0.05(+0.36%) |
Jul 24, 2003 | 14.91 | 15.17 | 14.91 | 14.91 | 33,029 | -0.11(-0.72%) |
Jul 23, 2003 | 14.58 | 15.12 | 14.58 | 15.02 | 48,963 | -0.27(-1.77%) |
Jul 22, 2003 | 14.87 | 15.29 | 14.87 | 15.29 | 20,747 | +0.42(+2.84%) |
Jul 21, 2003 | 15.29 | 15.29 | 14.61 | 14.87 | 44,482 | -0.24(-1.59%) |
Jul 18, 2003 | 15.14 | 15.21 | 15.00 | 15.11 | 24,564 | -0.13(-0.87%) |
Jul 17, 2003 | 15.32 | 15.38 | 15.17 | 15.24 | 29,544 | -0.19(-1.21%) |
Jul 16, 2003 | 15.33 | 15.53 | 15.32 | 15.43 | 45,644 | -0.26(-1.65%) |
Jul 15, 2003 | 15.62 | 15.71 | 15.30 | 15.69 | 59,752 | +0.16(+1.01%) |
Jul 14, 2003 | 15.26 | 15.63 | 15.26 | 15.53 | 34,855 | +0.36(+2.34%) |
Jul 11, 2003 | 15.07 | 15.48 | 15.07 | 15.18 | 21,411 | +0.10(+0.68%) |
Jul 10, 2003 | 15.28 | 15.28 | 14.85 | 15.07 | 60,416 | -0.30(-1.96%) |
Jul 09, 2003 | 15.30 | 15.53 | 15.18 | 15.38 | 50,291 | +0.16(+1.07%) |
Jul 08, 2003 | 15.29 | 15.33 | 15.04 | 15.21 | 142,409 | +0.04(+0.24%) |
Jul 07, 2003 | 15.00 | 15.31 | 14.99 | 15.18 | 84,815 | +0.15(+1.00%) |
Jul 03, 2003 | 15.19 | 15.34 | 15.00 | 15.03 | 24,730 | -0.17(-1.11%) |
Jul 02, 2003 | 14.78 | 15.19 | 14.78 | 15.19 | 113,695 | +0.22(+1.45%) |
Jul 01, 2003 | 14.77 | 15.06 | 14.36 | 14.98 | 87,138 | -0.14(-0.96%) |
Jun 30, 2003 | 14.69 | 15.13 | 14.23 | 15.12 | 417,602 | +0.59(+4.06%) |
Jun 27, 2003 | 14.13 | 14.87 | 14.13 | 14.53 | 180,418 | +0.33(+2.33%) |
Jun 26, 2003 | 14.27 | 14.60 | 14.16 | 14.20 | 203,157 | +0.00(+0.00%) |
Jun 25, 2003 | 13.97 | 14.47 | 13.97 | 14.20 | 80,001 | +0.25(+1.81%) |
Jun 24, 2003 | 14.01 | 14.16 | 13.95 | 13.95 | 40,166 | -0.04(-0.31%) |
Jun 23, 2003 | 13.95 | 14.28 | 13.95 | 13.99 | 90,458 | +0.02(+0.18%) |
Jun 20, 2003 | 13.96 | 14.12 | 13.92 | 13.97 | 39,336 | +0.01(+0.04%) |
Jun 19, 2003 | 13.97 | 14.24 | 13.95 | 13.96 | 71,536 | -0.05(-0.39%) |
Jun 18, 2003 | 13.92 | 14.15 | 13.92 | 14.01 | 129,629 | +0.07(+0.52%) |
Jun 17, 2003 | 14.06 | 14.27 | 13.92 | 13.94 | 28,050 | -0.13(-0.90%) |
Jun 16, 2003 | 14.04 | 14.10 | 13.98 | 14.07 | 136,102 | -0.08(-0.60%) |
Jun 13, 2003 | 14.43 | 14.46 | 14.06 | 14.15 | 20,083 | -0.22(-1.55%) |
Jun 12, 2003 | 14.17 | 14.43 | 14.13 | 14.38 | 21,909 | -0.02(-0.17%) |
Jun 11, 2003 | 14.40 | 14.40 | 14.15 | 14.40 | 44,150 | +0.06(+0.42%) |
Jun 10, 2003 | 14.32 | 14.36 | 14.17 | 14.34 | 53,113 | -0.01(-0.04%) |
Jun 09, 2003 | 14.46 | 14.43 | 14.35 | 14.35 | 18,863 | -0.11(-0.79%) |
Jun 06, 2003 | 14.71 | 14.71 | 14.46 | 14.46 | 94,773 | -0.15(-1.03%) |
Jun 05, 2003 | 14.52 | 14.79 | 14.47 | 14.61 | 47,967 | +0.06(+0.41%) |
Jun 04, 2003 | 14.42 | 14.79 | 14.38 | 14.55 | 75,022 | -0.05(-0.37%) |
Jun 03, 2003 | 14.13 | 14.60 | 14.03 | 14.60 | 100,749 | +0.52(+3.72%) |
Jun 02, 2003 | 14.28 | 14.28 | 14.03 | 14.08 | 21,909 | -0.09(-0.60%) |
May 30, 2003 | 14.08 | 14.27 | 13.97 | 14.17 | 60,748 | +0.08(+0.57%) |
May 29, 2003 | 13.98 | 14.14 | 13.91 | 14.09 | 28,382 | +0.14(+0.99%) |
May 28, 2003 | 13.79 | 14.01 | 13.75 | 13.95 | 26,556 | +0.31(+2.30%) |
May 27, 2003 | 13.66 | 13.92 | 13.59 | 13.63 | 40,332 | +0.07(+0.49%) |
May 23, 2003 | 13.59 | 13.66 | 13.53 | 13.57 | 12,282 | +0.01(+0.09%) |
May 22, 2003 | 13.69 | 13.76 | 13.56 | 13.56 | 78,175 | -0.18(-1.32%) |
May 21, 2003 | 13.63 | 13.74 | 13.56 | 13.74 | 56,432 | +0.06(+0.44%) |
May 20, 2003 | 13.80 | 13.89 | 13.56 | 13.68 | 273,532 | -0.04(-0.26%) |
May 19, 2003 | 13.86 | 13.86 | 13.65 | 13.71 | 175,771 | -0.02(-0.13%) |
May 16, 2003 | 13.92 | 14.12 | 13.68 | 13.73 | 193,863 | -0.11(-0.83%) |
May 15, 2003 | 13.72 | 13.92 | 13.64 | 13.85 | 86,142 | +0.12(+0.88%) |
May 14, 2003 | 13.95 | 13.95 | 13.47 | 13.72 | 102,906 | -0.19(-1.39%) |
May 13, 2003 | 13.83 | 13.95 | 13.63 | 13.92 | 148,052 | +0.22(+1.63%) |
May 12, 2003 | 13.68 | 13.94 | 13.42 | 13.69 | 201,830 | +0.09(+0.66%) |
May 09, 2003 | 13.56 | 13.62 | 13.42 | 13.60 | 87,557 | +0.13(+0.94%) |
May 08, 2003 | 13.63 | 13.63 | 13.44 | 13.48 | 133,114 | -0.15(-1.11%) |
May 07, 2003 | 13.62 | 13.76 | 13.57 | 13.63 | 81,661 | -0.05(-0.35%) |
May 06, 2003 | 13.61 | 13.68 | 13.57 | 13.68 | 57,760 | +0.12(+0.89%) |
May 05, 2003 | 13.56 | 13.61 | 13.47 | 13.56 | 71,702 | +0.04(+0.31%) |
May 02, 2003 | 13.48 | 13.58 | 13.47 | 13.51 | 40,000 | +0.08(+0.58%) |