Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2003 | 14.43 | 14.55 | 14.26 | 14.27 | 1,518,098 | +0.10(+0.69%) |
Jul 30, 2003 | 14.37 | 14.37 | 14.16 | 14.17 | 247,158 | -0.11(-0.74%) |
Jul 29, 2003 | 14.42 | 14.44 | 14.16 | 14.28 | 1,046,598 | -0.14(-0.96%) |
Jul 28, 2003 | 14.35 | 14.47 | 14.31 | 14.42 | 1,177,330 | +0.02(+0.17%) |
Jul 25, 2003 | 14.11 | 14.40 | 13.94 | 14.39 | 427,593 | +0.30(+2.13%) |
Jul 24, 2003 | 14.35 | 14.47 | 14.03 | 14.09 | 678,081 | -0.20(-1.42%) |
Jul 23, 2003 | 14.31 | 14.31 | 14.04 | 14.29 | 304,877 | +0.08(+0.57%) |
Jul 22, 2003 | 14.16 | 14.27 | 14.03 | 14.21 | 517,749 | +0.30(+2.16%) |
Jul 21, 2003 | 14.12 | 14.23 | 13.87 | 13.91 | 577,442 | -0.32(-2.22%) |
Jul 18, 2003 | 14.29 | 14.31 | 14.04 | 14.23 | 260,971 | +0.03(+0.23%) |
Jul 17, 2003 | 14.36 | 14.43 | 14.07 | 14.20 | 782,667 | -0.45(-3.05%) |
Jul 16, 2003 | 14.88 | 14.88 | 14.51 | 14.64 | 603,342 | -0.05(-0.33%) |
Jul 15, 2003 | 14.88 | 14.88 | 14.55 | 14.69 | 872,453 | +0.02(+0.17%) |
Jul 14, 2003 | 14.89 | 14.96 | 14.63 | 14.67 | 610,248 | +0.06(+0.44%) |
Jul 11, 2003 | 14.46 | 14.68 | 14.46 | 14.60 | 425,990 | +0.20(+1.41%) |
Jul 10, 2003 | 14.58 | 14.65 | 14.34 | 14.40 | 1,247,137 | -0.34(-2.31%) |
Jul 09, 2003 | 14.76 | 14.93 | 14.65 | 14.74 | 1,459,392 | -0.02(-0.11%) |
Jul 08, 2003 | 14.64 | 14.82 | 14.52 | 14.76 | 963,102 | +0.11(+0.78%) |
Jul 07, 2003 | 14.33 | 14.68 | 14.33 | 14.64 | 906,739 | +0.49(+3.44%) |
Jul 03, 2003 | 14.17 | 14.38 | 14.15 | 14.16 | 942,629 | -0.17(-1.19%) |
Jul 02, 2003 | 14.06 | 14.34 | 14.06 | 14.33 | 991,099 | +0.29(+2.08%) |
Jul 01, 2003 | 13.71 | 14.04 | 13.60 | 14.04 | 745,050 | +0.19(+1.41%) |
Jun 30, 2003 | 13.96 | 14.06 | 13.80 | 13.84 | 688,441 | -0.04(-0.29%) |
Jun 27, 2003 | 14.02 | 14.12 | 13.80 | 13.88 | 617,648 | -0.11(-0.75%) |
Jun 26, 2003 | 13.73 | 14.03 | 13.70 | 13.99 | 1,990,214 | +0.26(+1.89%) |
Jun 25, 2003 | 13.82 | 14.04 | 13.65 | 13.73 | 736,294 | -0.14(-0.99%) |
Jun 24, 2003 | 13.88 | 13.99 | 13.78 | 13.87 | 743,940 | -0.06(-0.41%) |
Jun 23, 2003 | 14.13 | 14.17 | 13.79 | 13.92 | 2,105,037 | -0.28(-2.00%) |
Jun 20, 2003 | 14.27 | 14.35 | 14.14 | 14.21 | 480,132 | -0.02(-0.11%) |
Jun 19, 2003 | 14.39 | 14.51 | 14.21 | 14.22 | 491,602 | -0.11(-0.74%) |
Jun 18, 2003 | 14.07 | 14.45 | 14.06 | 14.33 | 539,209 | +0.14(+0.97%) |
Jun 17, 2003 | 14.29 | 14.29 | 14.06 | 14.19 | 1,398,095 | +0.06(+0.46%) |
Jun 16, 2003 | 13.94 | 14.15 | 13.82 | 14.12 | 2,545,703 | +0.34(+2.47%) |
Jun 13, 2003 | 14.10 | 14.16 | 13.76 | 13.78 | 1,811,012 | -0.31(-2.19%) |
Jun 12, 2003 | 14.18 | 14.21 | 13.97 | 14.09 | 1,213,467 | +0.06(+0.46%) |
Jun 11, 2003 | 13.82 | 14.13 | 13.76 | 14.03 | 566,342 | +0.09(+0.64%) |
Jun 10, 2003 | 13.76 | 13.98 | 13.75 | 13.94 | 701,514 | +0.19(+1.42%) |
Jun 09, 2003 | 13.93 | 13.99 | 13.65 | 13.74 | 1,439,288 | -0.20(-1.45%) |
Jun 06, 2003 | 14.42 | 14.47 | 13.91 | 13.95 | 1,042,281 | -0.14(-0.98%) |
Jun 05, 2003 | 13.99 | 14.10 | 13.87 | 14.08 | 624,678 | +0.00(+0.00%) |
Jun 04, 2003 | 13.85 | 14.14 | 13.79 | 14.08 | 3,113,526 | +0.29(+2.12%) |
Jun 03, 2003 | 13.56 | 13.81 | 13.56 | 13.79 | 1,061,151 | +0.12(+0.89%) |
Jun 02, 2003 | 13.78 | 13.99 | 13.66 | 13.67 | 854,816 | -0.07(-0.53%) |
May 30, 2003 | 13.65 | 13.81 | 13.65 | 13.74 | 1,749,716 | +0.19(+1.44%) |
May 29, 2003 | 13.51 | 13.80 | 13.50 | 13.55 | 900,326 | +0.03(+0.24%) |
May 28, 2003 | 13.48 | 13.61 | 13.38 | 13.52 | 1,160,927 | +0.09(+0.66%) |
May 27, 2003 | 12.97 | 13.48 | 12.97 | 13.43 | 862,833 | +0.34(+2.60%) |
May 23, 2003 | 12.98 | 13.14 | 12.98 | 13.09 | 367,407 | +0.02(+0.12%) |
May 22, 2003 | 12.95 | 13.12 | 12.88 | 13.07 | 3,391,763 | +0.14(+1.07%) |
May 21, 2003 | 12.97 | 12.97 | 12.79 | 12.93 | 1,159,941 | +0.02(+0.13%) |
May 20, 2003 | 12.93 | 13.07 | 12.81 | 12.92 | 2,243,169 | +0.02(+0.19%) |
May 19, 2003 | 13.24 | 13.30 | 12.89 | 12.89 | 1,184,730 | -0.49(-3.64%) |
May 16, 2003 | 13.44 | 13.50 | 13.30 | 13.38 | 1,395,999 | -0.12(-0.90%) |
May 15, 2003 | 13.45 | 13.58 | 13.34 | 13.50 | 835,206 | +0.14(+1.03%) |
May 14, 2003 | 13.46 | 13.53 | 13.25 | 13.36 | 667,721 | -0.05(-0.36%) |
May 13, 2003 | 13.30 | 13.48 | 13.30 | 13.41 | 878,373 | -0.02(-0.18%) |
May 12, 2003 | 13.25 | 13.48 | 13.17 | 13.44 | 619,745 | +0.20(+1.53%) |
May 09, 2003 | 13.04 | 13.23 | 13.03 | 13.23 | 456,206 | +0.36(+2.77%) |
May 08, 2003 | 13.01 | 13.05 | 12.88 | 12.88 | 757,630 | -0.21(-1.61%) |
May 07, 2003 | 13.18 | 13.27 | 13.01 | 13.09 | 1,277,846 | -0.16(-1.22%) |
May 06, 2003 | 13.05 | 13.38 | 13.05 | 13.25 | 1,435,712 | +0.24(+1.81%) |
May 05, 2003 | 13.09 | 13.21 | 13.01 | 13.01 | 1,146,127 | -0.03(-0.25%) |
May 02, 2003 | 12.76 | 13.05 | 12.76 | 13.05 | 720,014 | +0.27(+2.09%) |