Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2003 | 13.66 | 13.79 | 13.55 | 13.57 | 107,528 | +0.00(+0.00%) |
Jul 30, 2003 | 13.53 | 13.58 | 13.51 | 13.57 | 34,409 | +0.09(+0.65%) |
Jul 29, 2003 | 13.63 | 13.64 | 13.46 | 13.48 | 120,431 | -0.07(-0.55%) |
Jul 28, 2003 | 13.67 | 13.69 | 13.54 | 13.56 | 72,525 | -0.08(-0.59%) |
Jul 25, 2003 | 13.51 | 13.65 | 13.45 | 13.64 | 86,467 | +0.11(+0.80%) |
Jul 24, 2003 | 13.70 | 13.72 | 13.53 | 13.53 | 198,445 | -0.09(-0.69%) |
Jul 23, 2003 | 13.73 | 13.73 | 13.56 | 13.63 | 164,332 | -0.06(-0.44%) |
Jul 22, 2003 | 13.55 | 13.73 | 13.52 | 13.69 | 231,222 | +0.14(+1.05%) |
Jul 21, 2003 | 13.68 | 13.68 | 13.53 | 13.55 | 180,647 | -0.11(-0.84%) |
Jul 18, 2003 | 13.61 | 13.69 | 13.54 | 13.66 | 220,099 | +0.12(+0.90%) |
Jul 17, 2003 | 13.63 | 13.71 | 13.53 | 13.54 | 140,454 | -0.05(-0.35%) |
Jul 16, 2003 | 13.73 | 13.74 | 13.55 | 13.59 | 235,968 | -0.14(-1.03%) |
Jul 15, 2003 | 13.73 | 13.76 | 13.65 | 13.73 | 367,375 | +0.07(+0.54%) |
Jul 14, 2003 | 13.76 | 13.84 | 13.63 | 13.65 | 133,631 | -0.03(-0.25%) |
Jul 11, 2003 | 13.65 | 13.77 | 13.61 | 13.69 | 146,238 | +0.09(+0.69%) |
Jul 10, 2003 | 13.64 | 13.64 | 13.53 | 13.59 | 620,400 | -0.05(-0.40%) |
Jul 09, 2003 | 13.81 | 13.81 | 13.59 | 13.65 | 118,058 | -0.18(-1.32%) |
Jul 08, 2003 | 13.77 | 13.83 | 13.72 | 13.83 | 100,409 | +0.01(+0.10%) |
Jul 07, 2003 | 13.79 | 13.87 | 13.77 | 13.82 | 255,101 | +0.10(+0.74%) |
Jul 03, 2003 | 13.71 | 13.81 | 13.65 | 13.71 | 20,467 | -0.08(-0.59%) |
Jul 02, 2003 | 13.66 | 13.80 | 13.66 | 13.79 | 169,078 | +0.09(+0.64%) |
Jul 01, 2003 | 13.49 | 13.71 | 13.45 | 13.71 | 189,101 | +0.11(+0.84%) |
Jun 30, 2003 | 13.59 | 13.66 | 13.55 | 13.59 | 60,067 | +0.02(+0.15%) |
Jun 27, 2003 | 13.69 | 13.73 | 13.53 | 13.57 | 126,660 | -0.07(-0.54%) |
Jun 26, 2003 | 13.55 | 13.65 | 13.51 | 13.65 | 64,665 | +0.09(+0.65%) |
Jun 25, 2003 | 13.75 | 13.80 | 13.56 | 13.56 | 219,357 | -0.20(-1.42%) |
Jun 24, 2003 | 13.60 | 13.79 | 13.60 | 13.75 | 543,128 | +0.15(+1.09%) |
Jun 23, 2003 | 13.65 | 13.65 | 13.51 | 13.61 | 161,218 | -0.07(-0.54%) |
Jun 20, 2003 | 13.74 | 13.77 | 13.63 | 13.68 | 179,609 | -0.06(-0.44%) |
Jun 19, 2003 | 13.90 | 13.94 | 13.73 | 13.74 | 173,083 | -0.16(-1.12%) |
Jun 18, 2003 | 13.91 | 13.97 | 13.82 | 13.90 | 552,175 | -0.02(-0.15%) |
Jun 17, 2003 | 14.01 | 14.02 | 13.87 | 13.92 | 174,566 | -0.09(-0.63%) |
Jun 16, 2003 | 13.86 | 14.00 | 13.79 | 14.00 | 172,341 | +0.28(+2.01%) |
Jun 13, 2003 | 13.82 | 13.88 | 13.70 | 13.73 | 63,923 | -0.13(-0.97%) |
Jun 12, 2003 | 13.89 | 13.89 | 13.69 | 13.86 | 87,357 | +0.05(+0.34%) |
Jun 11, 2003 | 13.77 | 13.83 | 13.73 | 13.82 | 244,274 | +0.10(+0.74%) |
Jun 10, 2003 | 13.70 | 13.77 | 13.66 | 13.71 | 479,204 | +0.04(+0.30%) |
Jun 09, 2003 | 13.74 | 13.75 | 13.63 | 13.67 | 398,966 | -0.03(-0.20%) |
Jun 06, 2003 | 13.82 | 13.86 | 13.66 | 13.70 | 1,010,912 | -0.05(-0.34%) |
Jun 05, 2003 | 13.79 | 13.80 | 13.69 | 13.75 | 389,177 | +0.01(+0.10%) |
Jun 04, 2003 | 13.67 | 13.78 | 13.61 | 13.73 | 285,357 | +0.10(+0.74%) |
Jun 03, 2003 | 13.55 | 13.63 | 13.51 | 13.63 | 383,838 | +0.13(+1.00%) |
Jun 02, 2003 | 13.62 | 13.65 | 13.49 | 13.50 | 501,896 | -0.03(-0.20%) |
May 30, 2003 | 13.46 | 13.58 | 13.43 | 13.53 | 1,175,542 | +0.14(+1.06%) |
May 29, 2003 | 13.46 | 13.55 | 13.36 | 13.38 | 703,753 | -0.07(-0.50%) |
May 28, 2003 | 13.43 | 13.47 | 13.36 | 13.45 | 383,541 | +0.08(+0.61%) |
May 27, 2003 | 13.22 | 13.40 | 13.21 | 13.37 | 1,210,247 | +0.13(+0.97%) |
May 23, 2003 | 13.28 | 13.32 | 13.22 | 13.24 | 525,923 | -0.07(-0.51%) |
May 22, 2003 | 13.07 | 13.35 | 13.07 | 13.31 | 346,908 | +0.18(+1.33%) |
May 21, 2003 | 12.99 | 13.15 | 12.99 | 13.13 | 256,584 | +0.10(+0.78%) |
May 20, 2003 | 12.98 | 13.09 | 12.96 | 13.03 | 422,103 | +0.08(+0.62%) |
May 19, 2003 | 13.01 | 13.01 | 12.90 | 12.95 | 102,337 | -0.13(-0.98%) |
May 16, 2003 | 13.11 | 13.20 | 13.03 | 13.08 | 1,308,432 | -0.07(-0.56%) |
May 15, 2003 | 13.17 | 13.17 | 13.07 | 13.15 | 261,033 | +0.10(+0.78%) |
May 14, 2003 | 13.24 | 13.24 | 13.05 | 13.05 | 200,669 | -0.10(-0.77%) |
May 13, 2003 | 13.22 | 13.23 | 13.11 | 13.15 | 373,901 | -0.06(-0.46%) |
May 12, 2003 | 13.14 | 13.28 | 13.05 | 13.22 | 503,231 | +0.11(+0.87%) |
May 09, 2003 | 13.05 | 13.14 | 12.95 | 13.10 | 134,818 | +0.16(+1.25%) |
May 08, 2003 | 12.91 | 13.01 | 12.91 | 12.94 | 196,813 | -0.06(-0.47%) |
May 07, 2003 | 13.03 | 13.10 | 12.98 | 13.00 | 676,463 | +0.03(+0.26%) |
May 06, 2003 | 12.90 | 13.01 | 12.90 | 12.97 | 610,908 | +0.07(+0.52%) |
May 05, 2003 | 12.99 | 12.99 | 12.87 | 12.90 | 109,901 | -0.08(-0.62%) |
May 02, 2003 | 12.82 | 12.98 | 12.81 | 12.98 | 106,193 | +0.10(+0.79%) |