Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2003 | 15.53 | 15.62 | 15.37 | 15.40 | 2,856,547 | -0.05(-0.35%) |
Jul 30, 2003 | 15.39 | 15.48 | 15.30 | 15.45 | 3,098,562 | +0.03(+0.17%) |
Jul 29, 2003 | 15.39 | 15.51 | 15.18 | 15.42 | 5,919,766 | +0.01(+0.04%) |
Jul 28, 2003 | 14.98 | 15.49 | 14.92 | 15.42 | 11,402,828 | +0.88(+6.04%) |
Jul 25, 2003 | 14.40 | 14.56 | 14.31 | 14.54 | 4,152,582 | +0.16(+1.10%) |
Jul 24, 2003 | 14.79 | 14.82 | 14.38 | 14.38 | 4,241,241 | -0.38(-2.55%) |
Jul 23, 2003 | 14.86 | 14.94 | 14.67 | 14.76 | 2,809,223 | -0.12(-0.80%) |
Jul 22, 2003 | 14.47 | 14.96 | 14.47 | 14.88 | 3,636,804 | +0.21(+1.43%) |
Jul 21, 2003 | 14.86 | 14.98 | 14.55 | 14.66 | 3,176,737 | -0.20(-1.35%) |
Jul 18, 2003 | 14.50 | 14.89 | 14.44 | 14.87 | 3,669,751 | +0.45(+3.11%) |
Jul 17, 2003 | 14.56 | 14.57 | 14.36 | 14.42 | 2,296,739 | -0.15(-1.02%) |
Jul 16, 2003 | 14.65 | 14.69 | 14.43 | 14.56 | 3,924,945 | -0.08(-0.57%) |
Jul 15, 2003 | 14.71 | 14.81 | 14.62 | 14.65 | 2,683,423 | -0.04(-0.28%) |
Jul 14, 2003 | 14.75 | 14.75 | 14.64 | 14.69 | 3,244,729 | -0.03(-0.19%) |
Jul 11, 2003 | 14.68 | 14.78 | 14.60 | 14.72 | 3,180,032 | +0.08(+0.54%) |
Jul 10, 2003 | 14.34 | 14.67 | 14.32 | 14.64 | 4,482,956 | +0.26(+1.80%) |
Jul 09, 2003 | 14.40 | 14.45 | 14.30 | 14.38 | 3,461,883 | -0.09(-0.61%) |
Jul 08, 2003 | 14.38 | 14.47 | 14.26 | 14.47 | 2,942,810 | +0.11(+0.79%) |
Jul 07, 2003 | 14.37 | 14.56 | 14.32 | 14.36 | 2,851,156 | -0.01(-0.08%) |
Jul 03, 2003 | 14.60 | 14.62 | 14.37 | 14.37 | 1,755,202 | -0.32(-2.19%) |
Jul 02, 2003 | 14.72 | 14.73 | 14.56 | 14.69 | 2,294,942 | -0.03(-0.23%) |
Jul 01, 2003 | 14.40 | 14.74 | 13.78 | 14.72 | 3,679,636 | +0.32(+2.21%) |
Jun 30, 2003 | 14.37 | 14.42 | 14.30 | 14.40 | 2,714,274 | +0.08(+0.55%) |
Jun 27, 2003 | 14.51 | 14.51 | 14.32 | 14.33 | 2,126,012 | -0.15(-1.04%) |
Jun 26, 2003 | 14.58 | 14.61 | 14.41 | 14.48 | 2,761,898 | -0.14(-0.94%) |
Jun 25, 2003 | 14.67 | 14.83 | 14.57 | 14.61 | 2,692,708 | -0.14(-0.92%) |
Jun 24, 2003 | 14.66 | 14.84 | 14.65 | 14.75 | 3,181,529 | +0.03(+0.22%) |
Jun 23, 2003 | 14.69 | 14.77 | 14.62 | 14.72 | 3,130,012 | -0.10(-0.66%) |
Jun 20, 2003 | 14.68 | 14.91 | 14.62 | 14.82 | 6,105,470 | +0.19(+1.32%) |
Jun 19, 2003 | 14.53 | 14.76 | 14.52 | 14.62 | 3,797,348 | +0.07(+0.51%) |
Jun 18, 2003 | 14.39 | 14.58 | 14.28 | 14.55 | 3,862,345 | +0.16(+1.11%) |
Jun 17, 2003 | 14.51 | 14.51 | 14.25 | 14.39 | 4,518,599 | -0.16(-1.07%) |
Jun 16, 2003 | 14.40 | 14.54 | 14.36 | 14.54 | 2,860,142 | +0.19(+1.29%) |
Jun 13, 2003 | 14.66 | 14.72 | 14.30 | 14.36 | 2,793,947 | -0.25(-1.69%) |
Jun 12, 2003 | 14.53 | 14.84 | 14.53 | 14.60 | 3,945,013 | +0.07(+0.49%) |
Jun 11, 2003 | 14.40 | 14.56 | 14.09 | 14.53 | 3,277,676 | +0.32(+2.28%) |
Jun 10, 2003 | 14.00 | 14.22 | 13.92 | 14.21 | 4,021,691 | +0.27(+1.94%) |
Jun 09, 2003 | 14.26 | 14.26 | 13.84 | 13.94 | 5,654,089 | -0.32(-2.23%) |
Jun 06, 2003 | 14.46 | 14.50 | 14.26 | 14.26 | 5,784,082 | -0.10(-0.69%) |
Jun 05, 2003 | 14.39 | 14.59 | 14.32 | 14.35 | 4,337,088 | -0.05(-0.36%) |
Jun 04, 2003 | 14.52 | 14.56 | 14.31 | 14.41 | 5,412,674 | -0.17(-1.15%) |
Jun 03, 2003 | 14.70 | 14.72 | 14.55 | 14.57 | 3,217,173 | -0.07(-0.47%) |
Jun 02, 2003 | 14.71 | 14.81 | 14.61 | 14.64 | 4,223,569 | +0.00(+0.01%) |
May 30, 2003 | 14.58 | 14.68 | 14.50 | 14.64 | 8,037,391 | +0.19(+1.32%) |
May 29, 2003 | 14.61 | 14.64 | 14.43 | 14.45 | 5,160,775 | -0.16(-1.07%) |
May 28, 2003 | 14.77 | 14.78 | 14.55 | 14.61 | 5,025,092 | -0.08(-0.52%) |
May 27, 2003 | 14.73 | 14.92 | 14.67 | 14.68 | 4,615,944 | -0.19(-1.25%) |
May 23, 2003 | 14.50 | 14.97 | 14.35 | 14.87 | 3,907,872 | +0.33(+2.26%) |
May 22, 2003 | 14.51 | 14.73 | 14.47 | 14.54 | 2,997,922 | +0.03(+0.22%) |
May 21, 2003 | 14.72 | 14.72 | 14.47 | 14.51 | 2,849,059 | -0.21(-1.42%) |
May 20, 2003 | 14.76 | 14.86 | 14.55 | 14.72 | 3,542,754 | -0.09(-0.60%) |
May 19, 2003 | 15.02 | 15.11 | 14.76 | 14.81 | 3,225,559 | -0.37(-2.43%) |
May 16, 2003 | 15.08 | 15.29 | 15.03 | 15.17 | 2,820,305 | -0.02(-0.11%) |
May 15, 2003 | 15.38 | 15.46 | 15.15 | 15.19 | 3,529,874 | -0.15(-0.98%) |
May 14, 2003 | 15.27 | 15.37 | 15.19 | 15.34 | 3,868,335 | +0.06(+0.38%) |
May 13, 2003 | 15.11 | 15.29 | 14.98 | 15.28 | 3,161,761 | +0.17(+1.10%) |
May 12, 2003 | 14.89 | 15.17 | 14.77 | 15.12 | 3,238,738 | +0.29(+1.97%) |
May 09, 2003 | 14.81 | 14.87 | 14.75 | 14.82 | 2,734,043 | +0.13(+0.85%) |
May 08, 2003 | 14.76 | 14.90 | 14.64 | 14.70 | 2,235,637 | -0.18(-1.18%) |
May 07, 2003 | 14.81 | 14.91 | 14.74 | 14.87 | 6,222,284 | +0.01(+0.08%) |
May 06, 2003 | 14.92 | 15.02 | 14.77 | 14.86 | 4,261,608 | +0.09(+0.60%) |
May 05, 2003 | 15.00 | 15.11 | 14.63 | 14.77 | 4,099,866 | -0.22(-1.48%) |
May 02, 2003 | 14.85 | 15.12 | 14.81 | 15.00 | 5,016,705 | +0.38(+2.57%) |