Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2003 | 14.82 | 14.82 | 14.45 | 14.50 | 43,830 | -0.26(-1.76%) |
Jul 30, 2003 | 14.70 | 14.86 | 14.70 | 14.76 | 66,833 | +0.03(+0.22%) |
Jul 29, 2003 | 14.80 | 14.88 | 14.73 | 14.73 | 52,343 | -0.20(-1.37%) |
Jul 28, 2003 | 14.95 | 14.96 | 14.81 | 14.93 | 59,226 | +0.03(+0.22%) |
Jul 25, 2003 | 14.91 | 14.95 | 14.87 | 14.90 | 40,570 | +0.02(+0.15%) |
Jul 24, 2003 | 14.92 | 14.98 | 14.86 | 14.88 | 35,861 | -0.07(-0.44%) |
Jul 23, 2003 | 14.94 | 15.01 | 14.93 | 14.95 | 41,657 | +0.01(+0.04%) |
Jul 22, 2003 | 15.05 | 15.05 | 14.94 | 14.94 | 30,065 | -0.17(-1.13%) |
Jul 21, 2003 | 15.11 | 15.17 | 15.11 | 15.11 | 23,002 | -0.06(-0.36%) |
Jul 18, 2003 | 15.07 | 15.18 | 15.07 | 15.17 | 47,634 | +0.11(+0.73%) |
Jul 17, 2003 | 15.18 | 15.23 | 15.06 | 15.06 | 38,578 | -0.07(-0.47%) |
Jul 16, 2003 | 15.13 | 15.14 | 15.05 | 15.13 | 24,632 | -0.03(-0.22%) |
Jul 15, 2003 | 15.20 | 15.23 | 15.16 | 15.16 | 17,749 | -0.07(-0.43%) |
Jul 14, 2003 | 15.23 | 15.24 | 15.18 | 15.23 | 34,412 | +0.07(+0.44%) |
Jul 11, 2003 | 15.18 | 15.23 | 15.16 | 15.16 | 23,002 | +0.00(+0.00%) |
Jul 10, 2003 | 15.10 | 15.23 | 15.09 | 15.16 | 27,892 | +0.01(+0.04%) |
Jul 09, 2003 | 15.23 | 15.28 | 15.16 | 15.16 | 24,994 | -0.08(-0.54%) |
Jul 08, 2003 | 15.40 | 15.40 | 15.24 | 15.24 | 30,428 | -0.14(-0.90%) |
Jul 07, 2003 | 15.43 | 15.45 | 15.32 | 15.38 | 36,767 | +0.02(+0.14%) |
Jul 03, 2003 | 15.35 | 15.38 | 15.32 | 15.35 | 15,032 | +0.04(+0.29%) |
Jul 02, 2003 | 15.32 | 15.35 | 15.27 | 15.31 | 30,246 | +0.06(+0.36%) |
Jul 01, 2003 | 15.18 | 15.29 | 15.18 | 15.26 | 30,246 | +0.12(+0.77%) |
Jun 30, 2003 | 15.18 | 15.19 | 15.10 | 15.14 | 23,002 | -0.03(-0.22%) |
Jun 27, 2003 | 15.21 | 15.23 | 15.09 | 15.17 | 34,231 | -0.05(-0.33%) |
Jun 26, 2003 | 15.10 | 15.23 | 15.06 | 15.22 | 44,736 | +0.08(+0.55%) |
Jun 25, 2003 | 15.21 | 15.26 | 15.14 | 15.14 | 47,815 | -0.04(-0.29%) |
Jun 24, 2003 | 15.14 | 15.19 | 15.10 | 15.18 | 44,555 | +0.04(+0.26%) |
Jun 23, 2003 | 15.18 | 15.18 | 15.10 | 15.14 | 26,986 | -0.04(-0.25%) |
Jun 20, 2003 | 15.12 | 15.18 | 15.11 | 15.18 | 44,193 | +0.06(+0.37%) |
Jun 19, 2003 | 15.05 | 15.14 | 15.05 | 15.13 | 55,060 | +0.08(+0.55%) |
Jun 18, 2003 | 15.13 | 15.14 | 15.05 | 15.05 | 39,484 | -0.07(-0.47%) |
Jun 17, 2003 | 15.05 | 15.13 | 15.05 | 15.12 | 46,728 | +0.04(+0.29%) |
Jun 16, 2003 | 15.13 | 15.14 | 15.05 | 15.07 | 44,555 | -0.01(-0.07%) |
Jun 13, 2003 | 15.05 | 15.11 | 15.05 | 15.08 | 72,628 | +0.04(+0.26%) |
Jun 12, 2003 | 15.07 | 15.14 | 15.02 | 15.05 | 51,256 | -0.02(-0.11%) |
Jun 11, 2003 | 15.04 | 15.07 | 14.96 | 15.06 | 310,800 | -0.24(-1.55%) |
Jun 10, 2003 | 15.39 | 15.45 | 15.30 | 15.30 | 42,200 | -0.12(-0.79%) |
Jun 09, 2003 | 15.44 | 15.49 | 15.39 | 15.42 | 26,986 | -0.01(-0.04%) |
Jun 06, 2003 | 15.39 | 15.43 | 15.30 | 15.43 | 34,774 | +0.04(+0.25%) |
Jun 05, 2003 | 15.32 | 15.47 | 15.32 | 15.39 | 26,805 | -0.02(-0.14%) |
Jun 04, 2003 | 15.33 | 15.54 | 15.33 | 15.41 | 58,682 | +0.04(+0.25%) |
Jun 03, 2003 | 15.35 | 15.45 | 15.29 | 15.37 | 51,619 | +0.02(+0.14%) |
Jun 02, 2003 | 15.34 | 15.40 | 15.25 | 15.35 | 47,815 | +0.06(+0.40%) |
May 30, 2003 | 15.31 | 15.40 | 15.28 | 15.29 | 68,282 | +0.01(+0.07%) |
May 29, 2003 | 15.30 | 15.30 | 15.25 | 15.28 | 30,246 | +0.03(+0.18%) |
May 28, 2003 | 15.27 | 15.32 | 15.19 | 15.25 | 55,603 | +0.12(+0.80%) |
May 27, 2003 | 15.13 | 15.32 | 15.13 | 15.13 | 45,823 | +0.07(+0.48%) |
May 23, 2003 | 15.16 | 15.17 | 15.05 | 15.06 | 35,318 | -0.06(-0.40%) |
May 22, 2003 | 15.11 | 15.17 | 15.10 | 15.12 | 33,688 | -0.01(-0.07%) |
May 21, 2003 | 15.05 | 15.14 | 15.05 | 15.13 | 28,073 | +0.09(+0.59%) |
May 20, 2003 | 15.05 | 15.09 | 15.02 | 15.04 | 42,381 | +0.02(+0.15%) |
May 19, 2003 | 15.13 | 15.13 | 15.02 | 15.02 | 25,356 | -0.03(-0.18%) |
May 16, 2003 | 15.06 | 15.14 | 15.05 | 15.05 | 24,270 | -0.02(-0.15%) |
May 15, 2003 | 15.02 | 15.13 | 15.02 | 15.07 | 25,718 | +0.04(+0.26%) |
May 14, 2003 | 15.07 | 15.10 | 15.03 | 15.03 | 31,877 | +0.00(+0.00%) |
May 13, 2003 | 15.12 | 15.12 | 15.02 | 15.03 | 61,399 | -0.03(-0.18%) |
May 12, 2003 | 15.06 | 15.12 | 15.00 | 15.06 | 27,349 | +0.04(+0.26%) |
May 09, 2003 | 15.02 | 15.10 | 15.02 | 15.02 | 34,050 | +0.00(+0.00%) |
May 08, 2003 | 15.13 | 15.13 | 15.00 | 15.02 | 25,356 | -0.06(-0.37%) |
May 07, 2003 | 15.06 | 15.10 | 15.00 | 15.07 | 50,894 | -0.04(-0.29%) |
May 06, 2003 | 15.07 | 15.14 | 15.03 | 15.12 | 52,162 | +0.07(+0.44%) |
May 05, 2003 | 15.02 | 15.14 | 15.02 | 15.05 | 45,642 | -0.08(-0.51%) |
May 02, 2003 | 15.06 | 15.13 | 15.06 | 15.13 | 14,670 | +0.05(+0.33%) |