Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2003 | 14.44 | 14.65 | 14.35 | 14.41 | 990,182 | +0.11(+0.74%) |
Jul 30, 2003 | 14.28 | 14.36 | 14.23 | 14.30 | 225,605 | +0.02(+0.13%) |
Jul 29, 2003 | 14.41 | 14.51 | 14.26 | 14.28 | 723,836 | -0.21(-1.41%) |
Jul 28, 2003 | 14.53 | 14.57 | 14.43 | 14.49 | 737,040 | -0.06(-0.43%) |
Jul 25, 2003 | 14.35 | 14.55 | 14.35 | 14.55 | 1,440,426 | +0.13(+0.91%) |
Jul 24, 2003 | 14.62 | 14.69 | 14.38 | 14.42 | 325,283 | -0.14(-0.94%) |
Jul 23, 2003 | 14.75 | 14.75 | 14.39 | 14.56 | 896,623 | -0.08(-0.55%) |
Jul 22, 2003 | 14.62 | 14.75 | 14.53 | 14.64 | 203,543 | -0.04(-0.25%) |
Jul 21, 2003 | 14.85 | 14.89 | 14.61 | 14.67 | 266,023 | -0.08(-0.55%) |
Jul 18, 2003 | 14.47 | 14.82 | 14.47 | 14.75 | 260,387 | +0.33(+2.28%) |
Jul 17, 2003 | 14.33 | 14.53 | 14.25 | 14.43 | 285,830 | +0.09(+0.65%) |
Jul 16, 2003 | 14.45 | 14.52 | 14.28 | 14.33 | 169,566 | -0.14(-0.94%) |
Jul 15, 2003 | 14.50 | 14.62 | 14.41 | 14.47 | 867,154 | -0.12(-0.85%) |
Jul 14, 2003 | 14.80 | 14.80 | 14.54 | 14.59 | 208,857 | -0.13(-0.89%) |
Jul 11, 2003 | 14.61 | 14.80 | 14.59 | 14.72 | 429,309 | +0.04(+0.30%) |
Jul 10, 2003 | 14.90 | 14.90 | 14.55 | 14.68 | 391,950 | -0.22(-1.50%) |
Jul 09, 2003 | 14.87 | 14.95 | 14.76 | 14.90 | 235,750 | +0.15(+1.01%) |
Jul 08, 2003 | 14.69 | 14.83 | 14.68 | 14.75 | 389,051 | -0.02(-0.17%) |
Jul 07, 2003 | 14.94 | 14.94 | 14.75 | 14.78 | 1,115,464 | -0.10(-0.67%) |
Jul 03, 2003 | 14.90 | 14.94 | 14.78 | 14.88 | 257,328 | -0.02(-0.17%) |
Jul 02, 2003 | 14.85 | 14.95 | 14.81 | 14.90 | 225,766 | -0.02(-0.13%) |
Jul 01, 2003 | 14.84 | 14.97 | 14.71 | 14.92 | 359,583 | -0.01(-0.08%) |
Jun 30, 2003 | 15.09 | 15.11 | 14.94 | 14.94 | 149,437 | -0.09(-0.62%) |
Jun 27, 2003 | 15.08 | 15.15 | 14.98 | 15.03 | 145,572 | -0.06(-0.37%) |
Jun 26, 2003 | 15.12 | 15.23 | 15.03 | 15.08 | 678,908 | -0.07(-0.45%) |
Jun 25, 2003 | 15.21 | 15.39 | 15.09 | 15.15 | 114,332 | +0.02(+0.16%) |
Jun 24, 2003 | 15.19 | 15.21 | 15.10 | 15.13 | 91,465 | -0.01(-0.08%) |
Jun 23, 2003 | 15.15 | 15.20 | 15.05 | 15.14 | 290,983 | -0.04(-0.29%) |
Jun 20, 2003 | 15.31 | 15.31 | 15.15 | 15.18 | 1,947,997 | -0.13(-0.85%) |
Jun 19, 2003 | 15.27 | 15.43 | 15.21 | 15.31 | 334,301 | +0.08(+0.53%) |
Jun 18, 2003 | 15.28 | 15.38 | 15.16 | 15.23 | 290,017 | -0.09(-0.61%) |
Jun 17, 2003 | 15.38 | 15.49 | 15.28 | 15.33 | 155,073 | -0.15(-0.96%) |
Jun 16, 2003 | 15.52 | 15.52 | 15.29 | 15.48 | 706,606 | -0.01(-0.08%) |
Jun 13, 2003 | 15.71 | 15.71 | 15.36 | 15.49 | 796,300 | -0.27(-1.69%) |
Jun 12, 2003 | 15.99 | 16.02 | 15.60 | 15.75 | 339,132 | -0.14(-0.90%) |
Jun 11, 2003 | 15.56 | 15.90 | 15.48 | 15.90 | 1,629,960 | +0.45(+2.89%) |
Jun 10, 2003 | 15.35 | 15.46 | 15.32 | 15.45 | 113,044 | +0.09(+0.61%) |
Jun 09, 2003 | 15.31 | 15.38 | 15.25 | 15.36 | 249,437 | -0.02(-0.16%) |
Jun 06, 2003 | 15.43 | 15.61 | 15.31 | 15.38 | 396,620 | -0.03(-0.20%) |
Jun 05, 2003 | 15.46 | 15.46 | 15.31 | 15.41 | 255,073 | -0.08(-0.52%) |
Jun 04, 2003 | 15.43 | 15.52 | 15.31 | 15.49 | 893,402 | +0.10(+0.65%) |
Jun 03, 2003 | 15.29 | 15.39 | 15.18 | 15.39 | 919,972 | +0.11(+0.73%) |
Jun 02, 2003 | 15.28 | 15.44 | 15.23 | 15.28 | 963,451 | +0.08(+0.53%) |
May 30, 2003 | 15.02 | 15.26 | 14.99 | 15.20 | 801,775 | +0.25(+1.66%) |
May 29, 2003 | 15.16 | 15.16 | 14.90 | 14.95 | 784,384 | -0.14(-0.95%) |
May 28, 2003 | 15.25 | 15.29 | 15.06 | 15.10 | 811,920 | -0.18(-1.18%) |
May 27, 2003 | 14.93 | 15.30 | 14.90 | 15.28 | 509,664 | +0.30(+1.99%) |
May 23, 2003 | 14.85 | 15.03 | 14.77 | 14.98 | 1,174,080 | +0.14(+0.92%) |
May 22, 2003 | 14.87 | 14.91 | 14.81 | 14.84 | 385,831 | -0.03(-0.21%) |
May 21, 2003 | 14.40 | 14.90 | 14.40 | 14.87 | 2,016,435 | +0.43(+2.97%) |
May 20, 2003 | 14.53 | 14.53 | 14.37 | 14.44 | 425,928 | -0.06(-0.39%) |
May 19, 2003 | 14.62 | 14.63 | 14.49 | 14.50 | 280,838 | -0.15(-1.02%) |
May 16, 2003 | 14.67 | 14.71 | 14.53 | 14.65 | 1,623,036 | +0.05(+0.34%) |
May 15, 2003 | 14.66 | 14.66 | 14.54 | 14.60 | 1,257,494 | +0.01(+0.04%) |
May 14, 2003 | 14.54 | 14.61 | 14.44 | 14.59 | 417,232 | +0.06(+0.43%) |
May 13, 2003 | 14.35 | 14.62 | 14.35 | 14.53 | 862,001 | +0.16(+1.12%) |
May 12, 2003 | 14.28 | 14.47 | 14.23 | 14.37 | 2,715,634 | +0.07(+0.48%) |
May 09, 2003 | 14.25 | 14.35 | 14.15 | 14.30 | 518,682 | +0.09(+0.66%) |
May 08, 2003 | 14.12 | 14.31 | 14.10 | 14.21 | 264,091 | +0.02(+0.13%) |
May 07, 2003 | 14.07 | 14.26 | 13.96 | 14.19 | 891,631 | +0.09(+0.66%) |
May 06, 2003 | 14.15 | 14.19 | 14.00 | 14.10 | 873,112 | -0.02(-0.13%) |
May 05, 2003 | 14.08 | 14.14 | 14.00 | 14.12 | 686,799 | +0.09(+0.62%) |
May 02, 2003 | 13.86 | 14.08 | 13.86 | 14.03 | 733,337 | +0.22(+1.57%) |