Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2003 | 13.95 | 14.06 | 13.81 | 13.85 | 5,600 | -0.15(-1.07%) |
Jul 30, 2003 | 14.05 | 14.05 | 14.00 | 14.00 | 21,100 | -0.05(-0.36%) |
Jul 29, 2003 | 13.98 | 14.05 | 13.95 | 14.05 | 9,900 | +0.07(+0.50%) |
Jul 28, 2003 | 14.00 | 14.04 | 13.98 | 13.98 | 6,000 | +0.02(+0.14%) |
Jul 25, 2003 | 14.05 | 14.06 | 13.85 | 13.96 | 2,400 | +0.01(+0.07%) |
Jul 24, 2003 | 13.90 | 14.12 | 13.90 | 13.95 | 36,800 | +0.15(+1.09%) |
Jul 23, 2003 | 13.92 | 13.92 | 13.65 | 13.80 | 7,100 | -0.18(-1.29%) |
Jul 22, 2003 | 14.20 | 14.20 | 13.92 | 13.98 | 4,300 | -0.22(-1.55%) |
Jul 21, 2003 | 14.17 | 14.27 | 14.00 | 14.20 | 7,700 | -0.07(-0.49%) |
Jul 18, 2003 | 14.26 | 14.29 | 14.00 | 14.27 | 7,700 | -0.13(-0.90%) |
Jul 17, 2003 | 14.50 | 14.75 | 14.34 | 14.40 | 5,100 | -0.18(-1.23%) |
Jul 16, 2003 | 14.53 | 14.68 | 14.38 | 14.58 | 10,000 | -0.05(-0.34%) |
Jul 15, 2003 | 14.80 | 14.81 | 14.62 | 14.63 | 4,700 | -0.17(-1.15%) |
Jul 14, 2003 | 14.20 | 14.84 | 14.14 | 14.80 | 25,200 | +0.68(+4.82%) |
Jul 11, 2003 | 13.87 | 14.16 | 13.87 | 14.12 | 13,100 | +0.25(+1.80%) |
Jul 10, 2003 | 14.00 | 14.05 | 13.85 | 13.87 | 10,500 | -0.18(-1.28%) |
Jul 09, 2003 | 14.00 | 14.10 | 13.99 | 14.05 | 25,900 | -0.01(-0.07%) |
Jul 08, 2003 | 14.10 | 14.10 | 14.00 | 14.06 | 18,400 | -0.04(-0.28%) |
Jul 07, 2003 | 13.90 | 14.10 | 13.86 | 14.10 | 27,900 | +0.11(+0.79%) |
Jul 03, 2003 | 13.95 | 14.00 | 13.88 | 13.99 | 7,900 | -0.01(-0.07%) |
Jul 02, 2003 | 14.00 | 14.10 | 13.85 | 14.00 | 19,400 | +0.00(+0.00%) |
Jul 01, 2003 | 14.01 | 14.14 | 13.92 | 14.00 | 25,800 | +0.00(+0.00%) |
Jun 30, 2003 | 14.16 | 14.35 | 14.00 | 14.00 | 39,200 | -0.01(-0.07%) |
Jun 27, 2003 | 13.50 | 14.50 | 13.50 | 14.01 | 27,800 | +0.50(+3.70%) |
Jun 26, 2003 | 13.60 | 13.70 | 13.40 | 13.51 | 35,500 | -0.07(-0.52%) |
Jun 25, 2003 | 13.60 | 13.66 | 13.55 | 13.58 | 6,200 | -0.02(-0.15%) |
Jun 24, 2003 | 13.65 | 13.70 | 13.50 | 13.60 | 19,700 | -0.15(-1.09%) |
Jun 23, 2003 | 13.50 | 13.90 | 13.50 | 13.75 | 28,100 | +0.34(+2.54%) |
Jun 20, 2003 | 13.20 | 13.41 | 13.20 | 13.41 | 5,300 | +0.17(+1.28%) |
Jun 19, 2003 | 13.20 | 13.33 | 13.13 | 13.24 | 12,900 | +0.08(+0.61%) |
Jun 18, 2003 | 12.90 | 13.20 | 12.80 | 13.16 | 12,100 | +0.36(+2.81%) |
Jun 17, 2003 | 12.57 | 13.20 | 12.50 | 12.80 | 32,200 | +0.21(+1.67%) |
Jun 16, 2003 | 12.38 | 12.59 | 12.35 | 12.59 | 46,000 | +0.22(+1.78%) |
Jun 13, 2003 | 12.47 | 12.48 | 12.30 | 12.37 | 27,600 | -0.07(-0.56%) |
Jun 12, 2003 | 12.10 | 12.46 | 12.10 | 12.44 | 27,700 | +0.34(+2.81%) |
Jun 11, 2003 | 11.90 | 12.10 | 11.90 | 12.10 | 19,600 | +0.20(+1.68%) |
Jun 10, 2003 | 11.67 | 11.90 | 11.67 | 11.90 | 4,100 | +0.28(+2.41%) |
Jun 09, 2003 | 11.89 | 12.00 | 11.58 | 11.62 | 7,000 | -0.25(-2.11%) |
Jun 06, 2003 | 12.20 | 12.30 | 11.87 | 11.87 | 18,400 | -0.38(-3.10%) |
Jun 05, 2003 | 11.85 | 12.25 | 11.85 | 12.25 | 11,800 | +0.51(+4.34%) |
Jun 04, 2003 | 11.60 | 11.78 | 11.58 | 11.74 | 11,300 | +0.14(+1.21%) |
Jun 03, 2003 | 11.50 | 11.60 | 11.50 | 11.60 | 1,900 | +0.05(+0.43%) |
Jun 02, 2003 | 11.38 | 11.75 | 11.38 | 11.55 | 12,500 | +0.22(+1.94%) |
May 30, 2003 | 11.23 | 11.35 | 11.23 | 11.33 | 8,600 | +0.10(+0.89%) |
May 29, 2003 | 11.27 | 11.40 | 11.20 | 11.23 | 5,500 | -0.01(-0.09%) |
May 28, 2003 | 11.02 | 11.29 | 11.02 | 11.24 | 5,300 | +0.22(+2.00%) |
May 27, 2003 | 11.05 | 11.10 | 11.01 | 11.02 | 6,800 | +0.01(+0.09%) |
May 23, 2003 | 10.97 | 11.05 | 10.97 | 11.01 | 2,500 | +0.00(+0.00%) |
May 22, 2003 | 10.92 | 11.07 | 10.92 | 11.01 | 5,900 | +0.05(+0.46%) |
May 21, 2003 | 11.20 | 11.20 | 10.92 | 10.96 | 14,400 | -0.24(-2.14%) |
May 20, 2003 | 11.30 | 11.30 | 11.16 | 11.20 | 8,900 | -0.12(-1.06%) |
May 19, 2003 | 11.76 | 11.79 | 11.32 | 11.32 | 11,300 | -0.39(-3.33%) |
May 16, 2003 | 11.70 | 11.82 | 11.56 | 11.71 | 8,100 | -0.09(-0.76%) |
May 15, 2003 | 12.13 | 12.13 | 11.72 | 11.80 | 7,800 | -0.33(-2.72%) |
May 14, 2003 | 12.12 | 12.18 | 12.12 | 12.13 | 4,000 | +0.04(+0.33%) |
May 13, 2003 | 12.15 | 12.20 | 12.01 | 12.09 | 9,800 | -0.13(-1.06%) |
May 12, 2003 | 12.31 | 12.31 | 12.10 | 12.22 | 27,000 | -0.09(-0.73%) |
May 09, 2003 | 12.31 | 12.32 | 12.24 | 12.31 | 3,500 | -0.01(-0.08%) |
May 08, 2003 | 12.28 | 12.50 | 12.28 | 12.32 | 7,200 | +0.02(+0.16%) |
May 07, 2003 | 12.15 | 12.40 | 12.15 | 12.30 | 19,000 | +0.25(+2.07%) |
May 06, 2003 | 12.25 | 12.25 | 12.02 | 12.05 | 31,900 | -0.13(-1.07%) |
May 05, 2003 | 12.10 | 12.31 | 12.10 | 12.18 | 21,200 | +0.53(+4.55%) |
May 02, 2003 | 11.25 | 11.65 | 11.18 | 11.65 | 22,900 | +0.33(+2.92%) |