Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2003 | 14.98 | 15.00 | 14.72 | 14.84 | 5,350,368 | -0.14(-0.91%) |
Jul 30, 2003 | 14.96 | 15.10 | 14.86 | 14.98 | 8,806,001 | +0.11(+0.74%) |
Jul 29, 2003 | 15.18 | 15.26 | 14.82 | 14.87 | 5,601,223 | -0.07(-0.49%) |
Jul 28, 2003 | 15.18 | 15.18 | 14.92 | 14.94 | 2,841,622 | -0.17(-1.10%) |
Jul 25, 2003 | 15.32 | 15.32 | 15.10 | 15.11 | 3,482,463 | -0.04(-0.24%) |
Jul 24, 2003 | 15.23 | 15.25 | 15.09 | 15.14 | 3,441,260 | +0.01(+0.07%) |
Jul 23, 2003 | 15.17 | 15.64 | 15.06 | 15.13 | 2,984,968 | +0.03(+0.17%) |
Jul 22, 2003 | 14.90 | 15.18 | 14.78 | 15.11 | 4,305,935 | +0.33(+2.26%) |
Jul 21, 2003 | 15.13 | 15.21 | 14.73 | 14.77 | 4,588,986 | -0.40(-2.61%) |
Jul 18, 2003 | 14.87 | 15.22 | 14.80 | 15.17 | 6,206,610 | +0.42(+2.87%) |
Jul 17, 2003 | 14.66 | 14.86 | 14.59 | 14.75 | 4,647,244 | +0.15(+1.04%) |
Jul 16, 2003 | 14.95 | 14.95 | 14.50 | 14.60 | 5,353,434 | -0.26(-1.72%) |
Jul 15, 2003 | 15.09 | 15.09 | 14.79 | 14.85 | 6,291,123 | -0.23(-1.56%) |
Jul 14, 2003 | 15.35 | 15.37 | 15.08 | 15.09 | 4,846,166 | -0.20(-1.33%) |
Jul 11, 2003 | 14.91 | 15.29 | 14.91 | 15.29 | 5,986,226 | +0.26(+1.74%) |
Jul 10, 2003 | 15.39 | 15.41 | 14.97 | 15.03 | 7,270,782 | -0.46(-2.96%) |
Jul 09, 2003 | 15.75 | 15.75 | 15.44 | 15.49 | 5,104,303 | -0.26(-1.66%) |
Jul 08, 2003 | 15.80 | 15.86 | 15.67 | 15.75 | 3,217,234 | -0.07(-0.43%) |
Jul 07, 2003 | 15.85 | 15.96 | 15.80 | 15.82 | 3,116,049 | +0.10(+0.66%) |
Jul 03, 2003 | 15.82 | 15.82 | 15.65 | 15.71 | 2,567,578 | -0.11(-0.69%) |
Jul 02, 2003 | 15.92 | 15.92 | 15.66 | 15.82 | 5,238,259 | -0.11(-0.69%) |
Jul 01, 2003 | 15.97 | 16.01 | 15.71 | 15.93 | 6,309,904 | -0.33(-2.02%) |
Jun 30, 2003 | 16.28 | 16.31 | 16.18 | 16.26 | 3,117,582 | -0.04(-0.22%) |
Jun 27, 2003 | 16.39 | 16.41 | 16.18 | 16.30 | 4,342,538 | -0.15(-0.89%) |
Jun 26, 2003 | 16.22 | 16.49 | 16.15 | 16.44 | 2,235,276 | +0.27(+1.68%) |
Jun 25, 2003 | 16.31 | 16.40 | 16.17 | 16.17 | 3,211,868 | -0.18(-1.09%) |
Jun 24, 2003 | 16.46 | 16.50 | 16.30 | 16.35 | 2,778,956 | -0.09(-0.54%) |
Jun 23, 2003 | 16.34 | 16.50 | 16.29 | 16.44 | 3,003,940 | -0.06(-0.38%) |
Jun 20, 2003 | 16.60 | 16.70 | 16.37 | 16.50 | 6,102,359 | +0.02(+0.10%) |
Jun 19, 2003 | 16.49 | 16.57 | 16.36 | 16.48 | 3,074,655 | +0.03(+0.19%) |
Jun 18, 2003 | 16.39 | 16.45 | 16.24 | 16.45 | 2,499,738 | +0.04(+0.25%) |
Jun 17, 2003 | 16.46 | 16.53 | 16.30 | 16.41 | 3,495,302 | -0.02(-0.13%) |
Jun 16, 2003 | 16.24 | 16.44 | 16.22 | 16.43 | 3,162,617 | +0.23(+1.45%) |
Jun 13, 2003 | 16.40 | 16.44 | 16.12 | 16.20 | 3,332,601 | -0.20(-1.24%) |
Jun 12, 2003 | 16.31 | 16.40 | 16.06 | 16.40 | 3,210,910 | +0.17(+1.03%) |
Jun 11, 2003 | 16.05 | 16.27 | 15.86 | 16.23 | 4,706,844 | +0.27(+1.70%) |
Jun 10, 2003 | 15.97 | 16.07 | 15.76 | 15.96 | 3,562,568 | -0.11(-0.71%) |
Jun 09, 2003 | 16.07 | 16.25 | 16.02 | 16.08 | 3,101,293 | +0.01(+0.03%) |
Jun 06, 2003 | 16.31 | 16.38 | 16.06 | 16.07 | 5,813,367 | -0.08(-0.52%) |
Jun 05, 2003 | 16.60 | 16.60 | 16.07 | 16.16 | 9,025,236 | -0.44(-2.67%) |
Jun 04, 2003 | 16.54 | 16.62 | 16.41 | 16.60 | 3,821,472 | +0.13(+0.76%) |
Jun 03, 2003 | 16.43 | 16.52 | 16.32 | 16.47 | 4,430,309 | +0.09(+0.54%) |
Jun 02, 2003 | 16.43 | 16.62 | 16.30 | 16.39 | 4,494,700 | -0.04(-0.25%) |
May 30, 2003 | 16.22 | 16.43 | 16.14 | 16.43 | 5,357,458 | +0.34(+2.11%) |
May 29, 2003 | 16.43 | 16.60 | 15.97 | 16.09 | 6,317,761 | -0.39(-2.34%) |
May 28, 2003 | 16.42 | 16.47 | 16.30 | 16.47 | 7,386,723 | +0.05(+0.29%) |
May 27, 2003 | 16.18 | 16.45 | 15.97 | 16.43 | 12,858,015 | +0.12(+0.74%) |
May 23, 2003 | 15.48 | 16.43 | 15.48 | 16.31 | 13,876,960 | +0.78(+5.04%) |
May 22, 2003 | 15.39 | 15.55 | 15.34 | 15.52 | 6,331,751 | +0.16(+1.02%) |
May 21, 2003 | 15.41 | 15.48 | 15.26 | 15.37 | 3,016,397 | -0.15(-0.98%) |
May 20, 2003 | 15.34 | 15.54 | 15.34 | 15.52 | 4,948,309 | +0.20(+1.29%) |
May 19, 2003 | 15.39 | 15.41 | 15.19 | 15.32 | 3,959,260 | -0.14(-0.91%) |
May 16, 2003 | 15.17 | 15.52 | 15.13 | 15.46 | 5,542,198 | +0.30(+2.00%) |
May 15, 2003 | 15.13 | 15.20 | 15.07 | 15.16 | 5,602,565 | +0.03(+0.21%) |
May 14, 2003 | 15.17 | 15.24 | 15.01 | 15.13 | 2,916,361 | -0.05(-0.31%) |
May 13, 2003 | 15.24 | 15.28 | 15.16 | 15.17 | 2,735,071 | -0.07(-0.44%) |
May 12, 2003 | 15.16 | 15.26 | 15.06 | 15.24 | 3,607,028 | +0.08(+0.52%) |
May 09, 2003 | 14.98 | 15.18 | 14.92 | 15.16 | 3,849,260 | +0.19(+1.25%) |
May 08, 2003 | 14.95 | 15.01 | 14.88 | 14.98 | 2,099,979 | +0.02(+0.14%) |
May 07, 2003 | 14.91 | 14.97 | 14.86 | 14.96 | 2,667,614 | +0.05(+0.32%) |
May 06, 2003 | 14.97 | 15.04 | 14.90 | 14.91 | 3,065,265 | -0.11(-0.73%) |
May 05, 2003 | 14.97 | 15.02 | 14.88 | 15.02 | 2,882,441 | +0.08(+0.52%) |
May 02, 2003 | 14.88 | 14.94 | 14.84 | 14.94 | 3,586,331 | +0.06(+0.42%) |