Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2003 | 13.50 | 13.50 | 13.28 | 13.28 | 128,400 | -0.09(-0.67%) |
Jul 30, 2003 | 13.21 | 13.46 | 13.20 | 13.37 | 142,200 | +0.16(+1.21%) |
Jul 29, 2003 | 13.40 | 13.45 | 13.20 | 13.21 | 198,900 | -0.26(-1.93%) |
Jul 28, 2003 | 13.65 | 13.65 | 13.45 | 13.47 | 158,900 | -0.13(-0.96%) |
Jul 25, 2003 | 13.61 | 13.65 | 13.54 | 13.60 | 137,800 | -0.01(-0.07%) |
Jul 24, 2003 | 13.83 | 13.87 | 13.55 | 13.61 | 178,600 | -0.19(-1.38%) |
Jul 23, 2003 | 13.70 | 13.91 | 13.70 | 13.80 | 112,500 | +0.02(+0.15%) |
Jul 22, 2003 | 13.87 | 13.93 | 13.77 | 13.78 | 102,100 | -0.18(-1.29%) |
Jul 21, 2003 | 14.06 | 14.08 | 13.91 | 13.96 | 112,100 | -0.23(-1.62%) |
Jul 18, 2003 | 13.92 | 14.19 | 13.92 | 14.19 | 65,900 | +0.20(+1.43%) |
Jul 17, 2003 | 14.15 | 14.15 | 13.90 | 13.99 | 154,600 | -0.21(-1.48%) |
Jul 16, 2003 | 14.48 | 14.48 | 14.10 | 14.20 | 156,900 | -0.27(-1.87%) |
Jul 15, 2003 | 14.62 | 14.67 | 14.43 | 14.47 | 115,300 | -0.15(-1.03%) |
Jul 14, 2003 | 14.68 | 14.69 | 14.58 | 14.62 | 71,900 | -0.07(-0.48%) |
Jul 11, 2003 | 14.69 | 14.71 | 14.65 | 14.69 | 59,300 | -0.01(-0.07%) |
Jul 10, 2003 | 14.65 | 14.72 | 14.61 | 14.70 | 64,300 | +0.04(+0.27%) |
Jul 09, 2003 | 14.67 | 14.67 | 14.61 | 14.66 | 97,000 | +0.05(+0.34%) |
Jul 08, 2003 | 14.64 | 14.72 | 14.61 | 14.61 | 93,500 | -0.03(-0.20%) |
Jul 07, 2003 | 14.67 | 14.73 | 14.61 | 14.64 | 112,100 | -0.11(-0.75%) |
Jul 03, 2003 | 14.67 | 14.75 | 14.65 | 14.75 | 52,600 | +0.01(+0.07%) |
Jul 02, 2003 | 14.71 | 14.75 | 14.65 | 14.74 | 117,800 | +0.01(+0.07%) |
Jul 01, 2003 | 14.69 | 14.73 | 14.64 | 14.73 | 94,700 | +0.08(+0.55%) |
Jun 30, 2003 | 14.65 | 14.66 | 14.59 | 14.65 | 109,800 | +0.04(+0.27%) |
Jun 27, 2003 | 14.67 | 14.69 | 14.60 | 14.61 | 73,800 | +0.01(+0.07%) |
Jun 26, 2003 | 14.59 | 14.70 | 14.53 | 14.60 | 71,800 | -0.01(-0.07%) |
Jun 25, 2003 | 14.67 | 14.71 | 14.55 | 14.61 | 115,300 | -0.04(-0.27%) |
Jun 24, 2003 | 14.66 | 14.80 | 14.63 | 14.65 | 102,300 | -0.01(-0.07%) |
Jun 23, 2003 | 14.65 | 14.70 | 14.60 | 14.66 | 87,500 | -0.04(-0.27%) |
Jun 20, 2003 | 14.82 | 14.82 | 14.68 | 14.70 | 117,100 | -0.13(-0.88%) |
Jun 19, 2003 | 14.80 | 14.85 | 14.75 | 14.83 | 126,900 | -0.01(-0.07%) |
Jun 18, 2003 | 14.82 | 14.91 | 14.81 | 14.84 | 141,100 | +0.02(+0.13%) |
Jun 17, 2003 | 14.82 | 14.90 | 14.81 | 14.82 | 131,500 | +0.00(+0.00%) |
Jun 16, 2003 | 14.90 | 14.94 | 14.82 | 14.82 | 117,800 | -0.02(-0.13%) |
Jun 13, 2003 | 14.75 | 14.93 | 14.75 | 14.84 | 114,000 | +0.09(+0.61%) |
Jun 12, 2003 | 14.69 | 14.80 | 14.69 | 14.75 | 82,400 | +0.00(+0.00%) |
Jun 11, 2003 | 14.75 | 14.77 | 14.70 | 14.75 | 85,900 | +0.05(+0.34%) |
Jun 10, 2003 | 14.66 | 14.78 | 14.66 | 14.70 | 99,500 | +0.04(+0.27%) |
Jun 09, 2003 | 14.62 | 14.78 | 14.62 | 14.66 | 93,000 | -0.03(-0.20%) |
Jun 06, 2003 | 14.68 | 14.74 | 14.62 | 14.69 | 109,200 | -0.05(-0.34%) |
Jun 05, 2003 | 14.71 | 14.75 | 14.65 | 14.74 | 120,400 | +0.03(+0.20%) |
Jun 04, 2003 | 14.71 | 14.74 | 14.63 | 14.71 | 146,800 | +0.01(+0.07%) |
Jun 03, 2003 | 14.68 | 14.73 | 14.61 | 14.70 | 122,100 | -0.02(-0.14%) |
Jun 02, 2003 | 14.66 | 14.79 | 14.63 | 14.72 | 160,200 | +0.00(+0.00%) |
May 30, 2003 | 14.70 | 14.73 | 14.55 | 14.72 | 109,700 | +0.05(+0.34%) |
May 29, 2003 | 14.54 | 14.67 | 14.50 | 14.67 | 118,200 | +0.17(+1.17%) |
May 28, 2003 | 14.41 | 14.50 | 14.36 | 14.50 | 98,600 | +0.15(+1.05%) |
May 27, 2003 | 14.47 | 14.51 | 14.32 | 14.35 | 192,800 | -0.12(-0.83%) |
May 23, 2003 | 14.57 | 14.60 | 14.40 | 14.47 | 151,000 | -0.10(-0.69%) |
May 22, 2003 | 14.62 | 14.70 | 14.52 | 14.57 | 130,500 | -0.01(-0.07%) |
May 21, 2003 | 14.58 | 14.65 | 14.50 | 14.58 | 198,500 | +0.04(+0.28%) |
May 20, 2003 | 14.45 | 14.57 | 14.40 | 14.54 | 91,000 | +0.11(+0.76%) |
May 19, 2003 | 14.52 | 14.60 | 14.40 | 14.43 | 98,200 | -0.02(-0.14%) |
May 16, 2003 | 14.42 | 14.60 | 14.38 | 14.45 | 170,000 | -0.01(-0.07%) |
May 15, 2003 | 14.51 | 14.61 | 14.37 | 14.46 | 150,600 | -0.09(-0.62%) |
May 14, 2003 | 14.50 | 14.59 | 14.44 | 14.55 | 98,300 | +0.05(+0.34%) |
May 13, 2003 | 14.30 | 14.50 | 14.29 | 14.50 | 115,900 | +0.10(+0.69%) |
May 12, 2003 | 14.35 | 14.43 | 14.29 | 14.40 | 59,900 | +0.00(+0.00%) |
May 09, 2003 | 14.40 | 14.40 | 14.32 | 14.40 | 66,600 | +0.09(+0.63%) |
May 08, 2003 | 14.19 | 14.33 | 14.19 | 14.31 | 96,300 | +0.10(+0.70%) |
May 07, 2003 | 14.25 | 14.40 | 14.21 | 14.21 | 138,700 | -0.01(-0.07%) |
May 06, 2003 | 14.29 | 14.34 | 14.20 | 14.22 | 65,000 | -0.07(-0.49%) |
May 05, 2003 | 14.24 | 14.29 | 14.16 | 14.29 | 72,000 | +0.04(+0.28%) |
May 02, 2003 | 14.21 | 14.25 | 14.17 | 14.25 | 73,200 | +0.04(+0.28%) |