Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2003 | 19.42 | 19.77 | 19.31 | 19.54 | 2,127,747 | +0.02(+0.10%) |
Jul 30, 2003 | 19.61 | 19.70 | 18.99 | 19.52 | 2,605,419 | -0.15(-0.75%) |
Jul 29, 2003 | 19.21 | 19.86 | 19.11 | 19.67 | 4,941,091 | +0.44(+2.29%) |
Jul 28, 2003 | 18.97 | 19.33 | 18.14 | 19.23 | 6,379,199 | +1.29(+7.19%) |
Jul 25, 2003 | 17.70 | 17.99 | 17.55 | 17.94 | 832,596 | +0.27(+1.55%) |
Jul 24, 2003 | 17.73 | 17.77 | 17.53 | 17.66 | 751,462 | +0.03(+0.15%) |
Jul 23, 2003 | 17.89 | 17.94 | 17.54 | 17.64 | 1,382,272 | -0.25(-1.38%) |
Jul 22, 2003 | 17.16 | 17.90 | 17.13 | 17.88 | 3,982,003 | +0.98(+5.81%) |
Jul 21, 2003 | 16.97 | 16.97 | 16.69 | 16.90 | 930,196 | -0.07(-0.39%) |
Jul 18, 2003 | 16.74 | 17.03 | 16.53 | 16.97 | 781,251 | +0.23(+1.40%) |
Jul 17, 2003 | 16.83 | 16.99 | 16.55 | 16.73 | 1,676,120 | -0.43(-2.53%) |
Jul 16, 2003 | 17.03 | 17.17 | 16.95 | 17.17 | 1,983,741 | -0.07(-0.39%) |
Jul 15, 2003 | 17.30 | 17.49 | 17.04 | 17.24 | 1,846,322 | +0.10(+0.58%) |
Jul 14, 2003 | 16.86 | 17.20 | 16.67 | 17.14 | 1,497,536 | +0.27(+1.62%) |
Jul 11, 2003 | 16.49 | 16.99 | 16.47 | 16.86 | 2,002,453 | +0.48(+2.94%) |
Jul 10, 2003 | 16.40 | 16.47 | 16.26 | 16.38 | 1,271,349 | -0.26(-1.57%) |
Jul 09, 2003 | 16.37 | 16.70 | 16.30 | 16.64 | 1,606,962 | +0.17(+1.05%) |
Jul 08, 2003 | 16.15 | 16.50 | 16.00 | 16.47 | 1,191,412 | +0.31(+1.90%) |
Jul 07, 2003 | 15.87 | 16.20 | 15.83 | 16.16 | 1,168,659 | +0.49(+3.16%) |
Jul 03, 2003 | 15.60 | 15.72 | 15.42 | 15.67 | 586,350 | +0.00(+0.00%) |
Jul 02, 2003 | 15.20 | 15.67 | 15.18 | 15.67 | 1,087,375 | +0.59(+3.94%) |
Jul 01, 2003 | 15.30 | 15.30 | 14.88 | 15.07 | 1,145,606 | -0.40(-2.59%) |
Jun 30, 2003 | 15.32 | 15.50 | 15.20 | 15.47 | 802,059 | +0.22(+1.45%) |
Jun 27, 2003 | 15.46 | 15.65 | 15.20 | 15.25 | 728,110 | -0.15(-1.00%) |
Jun 26, 2003 | 15.13 | 15.50 | 15.00 | 15.40 | 1,380,475 | +0.34(+2.26%) |
Jun 25, 2003 | 15.16 | 15.26 | 14.03 | 15.06 | 4,105,800 | -0.09(-0.62%) |
Jun 24, 2003 | 15.36 | 15.55 | 15.13 | 15.16 | 1,280,779 | -0.15(-1.00%) |
Jun 23, 2003 | 15.44 | 15.44 | 15.29 | 15.31 | 2,032,242 | -0.17(-1.12%) |
Jun 20, 2003 | 15.02 | 15.53 | 14.99 | 15.48 | 2,378,633 | +0.61(+4.09%) |
Jun 19, 2003 | 14.75 | 15.04 | 14.68 | 14.88 | 1,997,363 | +0.12(+0.81%) |
Jun 18, 2003 | 14.52 | 15.02 | 14.36 | 14.76 | 1,805,755 | +0.17(+1.19%) |
Jun 17, 2003 | 14.46 | 14.70 | 14.43 | 14.58 | 1,939,731 | +0.13(+0.88%) |
Jun 16, 2003 | 14.42 | 14.57 | 14.31 | 14.46 | 1,200,543 | +0.21(+1.45%) |
Jun 13, 2003 | 14.48 | 14.48 | 14.25 | 14.25 | 962,231 | -0.38(-2.60%) |
Jun 12, 2003 | 14.37 | 14.63 | 14.30 | 14.63 | 1,479,722 | +0.26(+1.81%) |
Jun 11, 2003 | 14.22 | 14.41 | 14.13 | 14.37 | 989,026 | +0.15(+1.08%) |
Jun 10, 2003 | 14.33 | 14.33 | 13.96 | 14.22 | 749,217 | -0.08(-0.56%) |
Jun 09, 2003 | 14.68 | 14.68 | 14.26 | 14.30 | 1,125,547 | -0.41(-2.77%) |
Jun 06, 2003 | 15.03 | 15.16 | 14.58 | 14.70 | 1,073,304 | -0.28(-1.87%) |
Jun 05, 2003 | 14.70 | 15.00 | 14.58 | 14.98 | 1,877,010 | +0.05(+0.36%) |
Jun 04, 2003 | 14.34 | 14.93 | 14.34 | 14.93 | 1,353,530 | +0.57(+3.95%) |
Jun 03, 2003 | 14.10 | 14.39 | 14.03 | 14.36 | 1,336,465 | +0.19(+1.32%) |
Jun 02, 2003 | 13.86 | 14.25 | 13.79 | 14.18 | 1,691,090 | +0.31(+2.22%) |
May 30, 2003 | 14.03 | 14.06 | 13.76 | 13.87 | 1,387,810 | -0.15(-1.05%) |
May 29, 2003 | 13.79 | 14.13 | 13.71 | 14.02 | 2,534,015 | +0.10(+0.72%) |
May 28, 2003 | 13.36 | 13.93 | 13.36 | 13.92 | 1,562,353 | +0.65(+4.94%) |
May 27, 2003 | 12.81 | 13.26 | 12.74 | 13.26 | 784,694 | +0.31(+2.37%) |
May 23, 2003 | 12.89 | 13.00 | 12.67 | 12.95 | 547,280 | -0.01(-0.05%) |
May 22, 2003 | 12.69 | 12.96 | 12.63 | 12.96 | 1,017,618 | +0.23(+1.84%) |
May 21, 2003 | 12.72 | 12.79 | 12.49 | 12.73 | 1,490,800 | -0.01(-0.05%) |
May 20, 2003 | 13.04 | 13.13 | 12.57 | 12.73 | 1,521,337 | -0.31(-2.36%) |
May 19, 2003 | 13.29 | 13.42 | 12.94 | 13.04 | 1,470,292 | -0.71(-5.15%) |
May 16, 2003 | 13.36 | 13.77 | 13.35 | 13.75 | 839,781 | +0.35(+2.64%) |
May 15, 2003 | 13.23 | 13.53 | 13.20 | 13.39 | 1,161,174 | +0.20(+1.52%) |
May 14, 2003 | 13.36 | 13.43 | 13.15 | 13.19 | 1,107,733 | -0.11(-0.85%) |
May 13, 2003 | 13.09 | 13.59 | 13.01 | 13.31 | 1,725,370 | +0.23(+1.79%) |
May 12, 2003 | 12.76 | 13.07 | 12.70 | 13.07 | 881,845 | +0.30(+2.35%) |
May 09, 2003 | 12.50 | 12.81 | 12.43 | 12.77 | 1,499,332 | +0.38(+3.07%) |
May 08, 2003 | 12.46 | 12.67 | 12.37 | 12.39 | 1,171,503 | -0.32(-2.52%) |
May 07, 2003 | 12.60 | 12.81 | 12.53 | 12.71 | 2,011,434 | -0.15(-1.19%) |
May 06, 2003 | 12.73 | 12.92 | 12.64 | 12.87 | 1,358,620 | +0.14(+1.10%) |
May 05, 2003 | 12.67 | 12.96 | 12.59 | 12.73 | 1,433,916 | +0.01(+0.11%) |
May 02, 2003 | 12.29 | 12.71 | 12.29 | 12.71 | 1,631,512 | +0.49(+3.99%) |