Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2003 | 14.74 | 14.74 | 14.31 | 14.34 | 89,308 | -0.40(-2.71%) |
Jul 30, 2003 | 14.92 | 14.92 | 14.70 | 14.74 | 163,796 | -0.51(-3.36%) |
Jul 29, 2003 | 15.24 | 15.28 | 15.05 | 15.26 | 1,277,417 | -0.05(-0.30%) |
Jul 28, 2003 | 15.29 | 15.39 | 15.09 | 15.30 | 253,104 | -0.16(-1.03%) |
Jul 25, 2003 | 15.49 | 15.49 | 15.23 | 15.46 | 78,583 | -0.11(-0.72%) |
Jul 24, 2003 | 15.41 | 15.71 | 15.38 | 15.57 | 143,711 | +0.20(+1.30%) |
Jul 23, 2003 | 15.32 | 15.37 | 15.11 | 15.37 | 40,364 | +0.03(+0.20%) |
Jul 22, 2003 | 15.18 | 15.34 | 15.09 | 15.34 | 96,327 | +0.23(+1.53%) |
Jul 21, 2003 | 15.12 | 15.15 | 15.00 | 15.11 | 168,671 | -0.09(-0.61%) |
Jul 18, 2003 | 15.05 | 15.21 | 14.91 | 15.21 | 48,943 | +0.18(+1.23%) |
Jul 17, 2003 | 14.96 | 15.05 | 14.92 | 15.02 | 277,088 | +0.18(+1.21%) |
Jul 16, 2003 | 15.03 | 15.03 | 14.83 | 14.84 | 16,379 | -0.01(-0.04%) |
Jul 15, 2003 | 15.34 | 15.34 | 14.77 | 14.85 | 131,622 | -0.71(-4.58%) |
Jul 14, 2003 | 15.47 | 15.63 | 15.39 | 15.56 | 28,469 | +0.02(+0.10%) |
Jul 11, 2003 | 15.44 | 15.59 | 15.43 | 15.54 | 36,464 | +0.12(+0.80%) |
Jul 10, 2003 | 15.35 | 15.44 | 15.35 | 15.42 | 45,629 | +0.06(+0.40%) |
Jul 09, 2003 | 15.32 | 15.44 | 15.28 | 15.36 | 534,093 | -0.06(-0.37%) |
Jul 08, 2003 | 15.28 | 15.44 | 15.26 | 15.42 | 16,769 | +0.01(+0.03%) |
Jul 07, 2003 | 15.26 | 15.53 | 15.16 | 15.41 | 36,074 | +0.01(+0.03%) |
Jul 03, 2003 | 15.30 | 15.54 | 15.21 | 15.41 | 650,505 | -0.08(-0.50%) |
Jul 02, 2003 | 15.46 | 15.51 | 15.29 | 15.48 | 969,323 | +0.20(+1.31%) |
Jul 01, 2003 | 15.00 | 15.30 | 14.89 | 15.28 | 326,812 | +0.33(+2.23%) |
Jun 30, 2003 | 15.02 | 15.10 | 14.92 | 14.95 | 84,238 | -0.04(-0.24%) |
Jun 27, 2003 | 15.16 | 15.17 | 14.87 | 14.98 | 42,314 | -0.45(-2.92%) |
Jun 26, 2003 | 15.44 | 15.60 | 15.33 | 15.44 | 50,113 | +0.05(+0.30%) |
Jun 25, 2003 | 15.51 | 15.80 | 15.39 | 15.39 | 37,049 | -0.30(-1.93%) |
Jun 24, 2003 | 15.62 | 15.80 | 15.62 | 15.69 | 21,644 | -0.08(-0.49%) |
Jun 23, 2003 | 15.96 | 15.96 | 15.62 | 15.77 | 115,047 | -0.71(-4.32%) |
Jun 20, 2003 | 16.72 | 16.79 | 16.48 | 16.48 | 43,484 | -0.29(-1.71%) |
Jun 19, 2003 | 17.03 | 17.03 | 16.74 | 16.77 | 89,503 | -0.30(-1.74%) |
Jun 18, 2003 | 17.07 | 17.27 | 16.94 | 17.07 | 117,972 | +0.32(+1.93%) |
Jun 17, 2003 | 16.85 | 17.03 | 16.74 | 16.74 | 652,260 | +0.06(+0.37%) |
Jun 16, 2003 | 16.48 | 16.75 | 16.33 | 16.68 | 170,621 | +0.27(+1.66%) |
Jun 13, 2003 | 16.66 | 16.68 | 16.23 | 16.41 | 41,144 | +0.09(+0.57%) |
Jun 12, 2003 | 16.25 | 16.46 | 16.23 | 16.32 | 102,567 | +0.34(+2.12%) |
Jun 11, 2003 | 15.95 | 16.05 | 15.86 | 15.98 | 38,219 | +0.19(+1.20%) |
Jun 10, 2003 | 15.82 | 15.87 | 15.62 | 15.79 | 70,198 | +0.10(+0.62%) |
Jun 09, 2003 | 15.76 | 15.87 | 15.67 | 15.69 | 42,509 | -0.27(-1.67%) |
Jun 06, 2003 | 16.26 | 16.29 | 15.87 | 15.96 | 128,307 | -0.46(-2.81%) |
Jun 05, 2003 | 16.39 | 16.49 | 16.30 | 16.42 | 115,632 | -0.45(-2.67%) |
Jun 04, 2003 | 16.55 | 16.89 | 16.50 | 16.87 | 173,156 | +0.18(+1.11%) |
Jun 03, 2003 | 16.66 | 16.74 | 16.54 | 16.69 | 82,873 | +0.23(+1.37%) |
Jun 02, 2003 | 16.54 | 16.70 | 16.36 | 16.46 | 260,709 | +0.04(+0.22%) |
May 30, 2003 | 16.16 | 16.51 | 16.10 | 16.43 | 106,467 | +0.26(+1.62%) |
May 29, 2003 | 16.00 | 16.18 | 15.98 | 16.16 | 102,177 | +0.27(+1.68%) |
May 28, 2003 | 15.80 | 16.10 | 15.59 | 15.90 | 81,313 | +0.26(+1.64%) |
May 27, 2003 | 15.33 | 15.69 | 15.32 | 15.64 | 88,138 | +0.09(+0.59%) |
May 23, 2003 | 15.51 | 15.64 | 15.46 | 15.55 | 19,109 | +0.06(+0.36%) |
May 22, 2003 | 15.41 | 15.56 | 15.31 | 15.49 | 60,448 | +0.21(+1.38%) |
May 21, 2003 | 15.16 | 15.35 | 15.09 | 15.28 | 115,632 | +0.15(+0.98%) |
May 20, 2003 | 15.13 | 15.38 | 15.01 | 15.13 | 66,883 | -0.24(-1.53%) |
May 19, 2003 | 15.95 | 15.95 | 15.29 | 15.37 | 111,537 | -0.68(-4.25%) |
May 16, 2003 | 16.02 | 16.21 | 15.90 | 16.05 | 25,349 | +0.24(+1.52%) |
May 15, 2003 | 15.63 | 15.92 | 15.59 | 15.81 | 46,993 | +0.06(+0.39%) |
May 14, 2003 | 15.80 | 15.84 | 15.56 | 15.75 | 46,603 | -0.16(-1.03%) |
May 13, 2003 | 15.69 | 15.95 | 15.59 | 15.91 | 78,583 | -0.19(-1.18%) |
May 12, 2003 | 15.86 | 16.19 | 15.82 | 16.10 | 373,611 | +0.09(+0.58%) |
May 09, 2003 | 15.58 | 16.08 | 15.56 | 16.01 | 34,709 | +0.45(+2.87%) |
May 08, 2003 | 15.69 | 15.89 | 15.49 | 15.56 | 124,407 | -0.33(-2.10%) |
May 07, 2003 | 16.04 | 16.07 | 15.87 | 15.90 | 52,063 | -0.41(-2.48%) |
May 06, 2003 | 15.97 | 16.36 | 15.95 | 16.30 | 91,843 | +0.33(+2.05%) |
May 05, 2003 | 15.80 | 16.02 | 15.80 | 15.97 | 90,283 | +0.43(+2.77%) |
May 02, 2003 | 15.38 | 15.58 | 15.29 | 15.54 | 73,708 | +0.16(+1.03%) |