Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2003 | 14.52 | 14.73 | 14.34 | 14.34 | 17,889,558 | +0.02(+0.14%) |
Jul 30, 2003 | 14.35 | 14.38 | 14.24 | 14.32 | 9,715,002 | +0.11(+0.75%) |
Jul 29, 2003 | 14.37 | 14.46 | 14.22 | 14.22 | 14,113,647 | -0.20(-1.37%) |
Jul 28, 2003 | 14.55 | 14.55 | 14.35 | 14.41 | 10,000,485 | -0.20(-1.38%) |
Jul 25, 2003 | 14.36 | 14.62 | 14.17 | 14.62 | 10,493,648 | +0.22(+1.50%) |
Jul 24, 2003 | 14.56 | 14.67 | 14.40 | 14.40 | 12,240,240 | -0.11(-0.75%) |
Jul 23, 2003 | 14.68 | 14.68 | 14.45 | 14.51 | 8,974,338 | -0.10(-0.67%) |
Jul 22, 2003 | 14.54 | 14.68 | 14.41 | 14.61 | 9,892,663 | +0.06(+0.38%) |
Jul 21, 2003 | 14.62 | 14.67 | 14.53 | 14.55 | 9,850,085 | -0.10(-0.71%) |
Jul 18, 2003 | 14.52 | 14.66 | 14.46 | 14.66 | 11,772,195 | +0.27(+1.88%) |
Jul 17, 2003 | 14.45 | 14.47 | 14.34 | 14.39 | 9,332,111 | -0.07(-0.50%) |
Jul 16, 2003 | 14.36 | 14.46 | 14.35 | 14.46 | 10,946,377 | -0.03(-0.19%) |
Jul 15, 2003 | 14.40 | 14.49 | 14.34 | 14.49 | 15,039,016 | +0.07(+0.46%) |
Jul 14, 2003 | 14.46 | 14.48 | 14.40 | 14.42 | 11,521,632 | -0.04(-0.25%) |
Jul 11, 2003 | 14.42 | 14.51 | 14.37 | 14.46 | 8,719,793 | +0.03(+0.24%) |
Jul 10, 2003 | 14.45 | 14.49 | 14.35 | 14.42 | 14,062,799 | -0.02(-0.17%) |
Jul 09, 2003 | 14.68 | 14.74 | 14.45 | 14.45 | 15,189,109 | -0.26(-1.78%) |
Jul 08, 2003 | 14.76 | 14.80 | 14.69 | 14.71 | 7,757,359 | -0.11(-0.76%) |
Jul 07, 2003 | 14.71 | 14.87 | 14.71 | 14.82 | 9,109,116 | +0.14(+0.92%) |
Jul 03, 2003 | 14.69 | 14.81 | 14.64 | 14.68 | 4,980,025 | -0.02(-0.17%) |
Jul 02, 2003 | 14.69 | 14.76 | 14.68 | 14.71 | 9,996,809 | +0.02(+0.17%) |
Jul 01, 2003 | 14.53 | 14.79 | 14.48 | 14.68 | 9,630,153 | +0.13(+0.88%) |
Jun 30, 2003 | 14.60 | 14.69 | 14.54 | 14.56 | 7,928,282 | +0.00(+0.01%) |
Jun 27, 2003 | 14.74 | 14.74 | 14.56 | 14.56 | 9,162,721 | -0.18(-1.23%) |
Jun 26, 2003 | 14.80 | 14.80 | 14.66 | 14.74 | 11,770,357 | -0.07(-0.45%) |
Jun 25, 2003 | 15.01 | 15.08 | 14.79 | 14.80 | 10,654,155 | -0.28(-1.83%) |
Jun 24, 2003 | 14.85 | 15.10 | 14.85 | 15.08 | 11,502,947 | +0.14(+0.96%) |
Jun 23, 2003 | 14.86 | 14.96 | 14.75 | 14.94 | 10,312,923 | +0.04(+0.30%) |
Jun 20, 2003 | 14.83 | 14.97 | 14.76 | 14.89 | 14,400,355 | +0.13(+0.91%) |
Jun 19, 2003 | 14.94 | 14.97 | 14.70 | 14.76 | 10,053,170 | -0.18(-1.23%) |
Jun 18, 2003 | 15.00 | 15.00 | 14.85 | 14.94 | 10,084,108 | -0.06(-0.38%) |
Jun 17, 2003 | 15.06 | 15.10 | 14.96 | 15.00 | 8,307,190 | -0.08(-0.55%) |
Jun 16, 2003 | 14.95 | 15.10 | 14.92 | 15.08 | 10,821,402 | +0.20(+1.35%) |
Jun 13, 2003 | 14.90 | 14.92 | 14.78 | 14.88 | 7,065,400 | +0.06(+0.39%) |
Jun 12, 2003 | 14.85 | 14.85 | 14.72 | 14.82 | 9,324,147 | +0.05(+0.35%) |
Jun 11, 2003 | 14.82 | 14.82 | 14.68 | 14.77 | 8,897,148 | -0.02(-0.11%) |
Jun 10, 2003 | 14.79 | 14.83 | 14.71 | 14.79 | 7,096,950 | +0.00(+0.03%) |
Jun 09, 2003 | 14.81 | 14.88 | 14.76 | 14.78 | 6,136,048 | -0.04(-0.25%) |
Jun 06, 2003 | 14.89 | 14.92 | 14.74 | 14.82 | 14,294,677 | -0.09(-0.63%) |
Jun 05, 2003 | 14.98 | 15.08 | 14.81 | 14.92 | 10,790,158 | -0.16(-1.07%) |
Jun 04, 2003 | 15.03 | 15.10 | 14.99 | 15.08 | 11,378,584 | +0.05(+0.35%) |
Jun 03, 2003 | 14.92 | 15.05 | 14.88 | 15.03 | 8,778,299 | +0.12(+0.80%) |
Jun 02, 2003 | 14.99 | 15.01 | 14.82 | 14.91 | 11,441,072 | -0.08(-0.54%) |
May 30, 2003 | 14.88 | 15.01 | 14.86 | 14.99 | 10,109,838 | +0.11(+0.76%) |
May 29, 2003 | 14.96 | 15.02 | 14.72 | 14.88 | 10,231,751 | -0.11(-0.71%) |
May 28, 2003 | 14.87 | 15.01 | 14.79 | 14.98 | 13,495,508 | +0.11(+0.73%) |
May 27, 2003 | 14.66 | 14.89 | 14.63 | 14.87 | 14,854,310 | +0.21(+1.46%) |
May 23, 2003 | 14.55 | 14.66 | 14.53 | 14.66 | 5,833,412 | +0.04(+0.25%) |
May 22, 2003 | 14.60 | 14.66 | 14.54 | 14.62 | 9,009,871 | +0.02(+0.17%) |
May 21, 2003 | 14.50 | 14.60 | 14.46 | 14.60 | 9,301,786 | +0.01(+0.09%) |
May 20, 2003 | 14.69 | 14.69 | 14.48 | 14.58 | 10,208,471 | -0.11(-0.76%) |
May 19, 2003 | 14.71 | 14.74 | 14.63 | 14.70 | 8,732,045 | -0.05(-0.32%) |
May 16, 2003 | 14.69 | 14.77 | 14.66 | 14.74 | 11,828,557 | +0.07(+0.47%) |
May 15, 2003 | 14.53 | 14.73 | 14.49 | 14.67 | 11,169,373 | +0.21(+1.47%) |
May 14, 2003 | 14.44 | 14.48 | 14.32 | 14.46 | 11,630,066 | +0.13(+0.90%) |
May 13, 2003 | 14.49 | 14.58 | 14.30 | 14.33 | 12,247,286 | -0.17(-1.20%) |
May 12, 2003 | 14.57 | 14.59 | 14.48 | 14.51 | 8,775,542 | -0.10(-0.69%) |
May 09, 2003 | 14.55 | 14.63 | 14.48 | 14.61 | 6,620,328 | +0.06(+0.43%) |
May 08, 2003 | 14.55 | 14.64 | 14.51 | 14.55 | 7,311,369 | -0.12(-0.81%) |
May 07, 2003 | 14.64 | 14.72 | 14.59 | 14.67 | 9,821,905 | +0.02(+0.17%) |
May 06, 2003 | 14.66 | 14.70 | 14.58 | 14.64 | 8,767,884 | -0.07(-0.49%) |
May 05, 2003 | 14.69 | 14.76 | 14.57 | 14.71 | 9,872,446 | -0.00(-0.01%) |
May 02, 2003 | 14.59 | 14.72 | 14.52 | 14.72 | 9,641,793 | +0.05(+0.31%) |