Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2003 | 13.77 | 14.16 | 13.77 | 14.08 | 1,439,234 | +0.32(+2.34%) |
Jul 30, 2003 | 13.76 | 13.88 | 13.66 | 13.76 | 802,944 | +0.01(+0.06%) |
Jul 29, 2003 | 13.81 | 13.89 | 13.49 | 13.75 | 802,944 | +0.03(+0.20%) |
Jul 28, 2003 | 13.74 | 13.79 | 13.63 | 13.72 | 1,510,529 | -0.06(-0.45%) |
Jul 25, 2003 | 13.76 | 14.04 | 13.63 | 13.79 | 2,195,618 | -0.22(-1.59%) |
Jul 24, 2003 | 14.18 | 14.26 | 13.90 | 14.01 | 1,447,628 | -0.15(-1.07%) |
Jul 23, 2003 | 14.57 | 14.58 | 13.91 | 14.16 | 1,216,840 | -0.39(-2.70%) |
Jul 22, 2003 | 14.03 | 14.61 | 13.87 | 14.55 | 946,767 | +0.46(+3.30%) |
Jul 21, 2003 | 14.97 | 14.97 | 13.87 | 14.09 | 1,476,057 | -0.71(-4.83%) |
Jul 18, 2003 | 14.25 | 14.80 | 14.14 | 14.80 | 1,025,562 | +0.55(+3.89%) |
Jul 17, 2003 | 14.23 | 14.32 | 14.02 | 14.25 | 1,299,328 | -0.05(-0.37%) |
Jul 16, 2003 | 14.00 | 14.36 | 13.97 | 14.30 | 2,338,993 | +0.26(+1.84%) |
Jul 15, 2003 | 14.34 | 14.42 | 13.81 | 14.05 | 1,052,535 | -0.22(-1.57%) |
Jul 14, 2003 | 14.30 | 14.63 | 14.16 | 14.27 | 1,070,443 | +0.19(+1.33%) |
Jul 11, 2003 | 14.03 | 14.25 | 13.76 | 14.08 | 988,403 | +0.03(+0.19%) |
Jul 10, 2003 | 14.47 | 14.48 | 14.05 | 14.05 | 984,597 | -0.28(-1.93%) |
Jul 09, 2003 | 14.22 | 14.51 | 14.13 | 14.33 | 1,137,934 | +0.03(+0.19%) |
Jul 08, 2003 | 13.96 | 14.47 | 13.96 | 14.30 | 960,198 | +0.19(+1.33%) |
Jul 07, 2003 | 14.08 | 14.38 | 13.89 | 14.12 | 1,626,483 | +0.17(+1.22%) |
Jul 03, 2003 | 14.28 | 14.29 | 13.90 | 13.95 | 589,393 | -0.42(-2.92%) |
Jul 02, 2003 | 13.96 | 14.38 | 13.96 | 14.37 | 958,071 | +0.40(+2.88%) |
Jul 01, 2003 | 14.40 | 14.44 | 13.84 | 13.96 | 2,957,710 | -0.66(-4.52%) |
Jun 30, 2003 | 14.74 | 14.90 | 14.38 | 14.63 | 1,076,151 | -0.05(-0.37%) |
Jun 27, 2003 | 15.05 | 15.07 | 14.66 | 14.68 | 618,605 | -0.33(-2.20%) |
Jun 26, 2003 | 14.69 | 15.17 | 14.61 | 15.01 | 1,095,067 | +0.33(+2.25%) |
Jun 25, 2003 | 14.87 | 15.08 | 14.67 | 14.68 | 547,085 | -0.19(-1.26%) |
Jun 24, 2003 | 14.75 | 14.97 | 14.71 | 14.87 | 801,489 | +0.12(+0.79%) |
Jun 23, 2003 | 14.83 | 14.92 | 14.72 | 14.75 | 1,562,462 | -0.30(-2.02%) |
Jun 20, 2003 | 15.59 | 15.67 | 15.05 | 15.05 | 2,286,948 | -0.41(-2.66%) |
Jun 19, 2003 | 15.56 | 15.98 | 15.43 | 15.47 | 1,615,067 | -0.07(-0.46%) |
Jun 18, 2003 | 15.89 | 15.89 | 15.44 | 15.54 | 1,842,609 | -0.40(-2.52%) |
Jun 17, 2003 | 15.28 | 15.94 | 15.23 | 15.94 | 1,428,601 | +0.72(+4.76%) |
Jun 16, 2003 | 14.92 | 15.22 | 14.85 | 15.22 | 802,161 | +0.35(+2.34%) |
Jun 13, 2003 | 15.14 | 15.15 | 14.78 | 14.87 | 743,289 | -0.18(-1.19%) |
Jun 12, 2003 | 15.05 | 15.19 | 14.93 | 15.05 | 854,094 | +0.13(+0.84%) |
Jun 11, 2003 | 14.74 | 15.00 | 14.70 | 14.92 | 1,039,664 | +0.22(+1.52%) |
Jun 10, 2003 | 14.55 | 14.72 | 14.49 | 14.70 | 561,524 | +0.23(+1.61%) |
Jun 09, 2003 | 14.59 | 14.70 | 14.44 | 14.47 | 1,405,545 | -0.13(-0.86%) |
Jun 06, 2003 | 15.03 | 15.14 | 14.47 | 14.59 | 1,517,357 | -0.08(-0.55%) |
Jun 05, 2003 | 14.58 | 14.79 | 14.52 | 14.67 | 1,164,683 | -0.04(-0.30%) |
Jun 04, 2003 | 14.27 | 14.80 | 14.19 | 14.72 | 1,253,104 | +0.42(+2.94%) |
Jun 03, 2003 | 14.66 | 14.67 | 14.18 | 14.30 | 1,665,992 | -0.43(-2.91%) |
Jun 02, 2003 | 14.21 | 14.78 | 14.16 | 14.72 | 2,023,926 | +0.65(+4.63%) |
May 30, 2003 | 14.03 | 14.16 | 13.90 | 14.07 | 1,151,476 | +0.18(+1.29%) |
May 29, 2003 | 13.82 | 14.00 | 13.78 | 13.89 | 2,371,339 | +0.13(+0.91%) |
May 28, 2003 | 14.03 | 14.07 | 13.69 | 13.77 | 1,411,029 | -0.16(-1.16%) |
May 27, 2003 | 13.63 | 13.97 | 13.63 | 13.93 | 1,240,232 | +0.24(+1.76%) |
May 23, 2003 | 13.57 | 13.81 | 13.54 | 13.69 | 1,011,907 | +0.14(+1.06%) |
May 22, 2003 | 13.58 | 13.67 | 13.52 | 13.54 | 1,572,536 | +0.02(+0.13%) |
May 21, 2003 | 13.54 | 13.65 | 13.33 | 13.53 | 1,056,229 | -0.02(-0.13%) |
May 20, 2003 | 13.54 | 13.61 | 13.31 | 13.54 | 2,236,246 | +0.04(+0.27%) |
May 19, 2003 | 13.76 | 13.76 | 13.40 | 13.51 | 2,083,806 | -0.28(-2.01%) |
May 16, 2003 | 13.25 | 13.79 | 13.25 | 13.79 | 2,260,534 | +0.31(+2.32%) |
May 15, 2003 | 12.73 | 13.54 | 12.71 | 13.47 | 2,954,353 | +0.74(+5.82%) |
May 14, 2003 | 13.04 | 13.04 | 12.46 | 12.73 | 1,795,936 | -0.06(-0.49%) |
May 13, 2003 | 12.60 | 13.14 | 12.60 | 12.79 | 1,603,874 | +0.04(+0.28%) |
May 12, 2003 | 12.78 | 12.82 | 12.46 | 12.76 | 1,924,873 | -0.02(-0.14%) |
May 09, 2003 | 12.41 | 12.83 | 12.39 | 12.78 | 1,789,445 | +0.14(+1.13%) |
May 08, 2003 | 12.49 | 12.71 | 12.26 | 12.63 | 2,028,403 | -0.02(-0.14%) |
May 07, 2003 | 12.73 | 12.91 | 12.48 | 12.65 | 1,277,279 | -0.13(-0.98%) |
May 06, 2003 | 12.51 | 12.89 | 12.51 | 12.78 | 2,484,718 | +0.13(+1.06%) |
May 05, 2003 | 12.87 | 13.01 | 12.52 | 12.64 | 3,305,683 | -0.40(-3.08%) |
May 02, 2003 | 12.42 | 13.08 | 12.33 | 13.04 | 2,392,381 | +0.63(+5.04%) |