Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2003 | 20.01 | 20.31 | 20.01 | 20.11 | 112,899 | +0.18(+0.90%) |
Jul 30, 2003 | 20.10 | 20.20 | 19.82 | 19.93 | 33,237 | -0.36(-1.76%) |
Jul 29, 2003 | 20.42 | 20.42 | 20.09 | 20.29 | 84,641 | +0.20(+1.00%) |
Jul 28, 2003 | 20.06 | 20.24 | 20.00 | 20.09 | 183,815 | +0.84(+4.36%) |
Jul 25, 2003 | 18.98 | 19.25 | 18.89 | 19.25 | 49,385 | +0.18(+0.94%) |
Jul 24, 2003 | 19.02 | 19.49 | 18.96 | 19.07 | 71,184 | -0.14(-0.74%) |
Jul 23, 2003 | 19.06 | 19.31 | 19.05 | 19.21 | 199,155 | -0.56(-2.86%) |
Jul 22, 2003 | 19.99 | 20.03 | 19.60 | 19.77 | 134,026 | -0.82(-3.97%) |
Jul 21, 2003 | 20.81 | 20.81 | 20.51 | 20.59 | 241,947 | +0.52(+2.59%) |
Jul 18, 2003 | 20.06 | 20.13 | 19.90 | 20.07 | 193,638 | +0.70(+3.61%) |
Jul 17, 2003 | 19.62 | 19.62 | 19.35 | 19.37 | 263,342 | +0.16(+0.81%) |
Jul 16, 2003 | 19.32 | 19.32 | 19.08 | 19.22 | 264,284 | +0.39(+2.09%) |
Jul 15, 2003 | 19.19 | 19.25 | 18.65 | 18.82 | 119,358 | -0.39(-2.01%) |
Jul 14, 2003 | 19.05 | 19.28 | 18.87 | 19.21 | 231,182 | +0.34(+1.81%) |
Jul 11, 2003 | 18.44 | 18.94 | 18.44 | 18.87 | 319,052 | +0.29(+1.56%) |
Jul 10, 2003 | 19.01 | 19.01 | 18.50 | 18.58 | 315,823 | -0.71(-3.66%) |
Jul 09, 2003 | 19.47 | 19.69 | 19.17 | 19.28 | 222,839 | +0.63(+3.39%) |
Jul 08, 2003 | 18.21 | 18.67 | 18.21 | 18.65 | 298,868 | +1.11(+6.31%) |
Jul 07, 2003 | 17.39 | 17.69 | 16.78 | 17.55 | 363,459 | +0.73(+4.33%) |
Jul 03, 2003 | 16.97 | 16.97 | 16.79 | 16.82 | 85,044 | -0.39(-2.29%) |
Jul 02, 2003 | 17.01 | 17.21 | 16.91 | 17.21 | 126,490 | +0.20(+1.18%) |
Jul 01, 2003 | 16.88 | 17.01 | 16.74 | 17.01 | 92,176 | +0.11(+0.66%) |
Jun 30, 2003 | 16.96 | 17.03 | 16.87 | 16.90 | 32,833 | -0.13(-0.79%) |
Jun 27, 2003 | 17.05 | 17.24 | 17.02 | 17.03 | 120,839 | +0.09(+0.53%) |
Jun 26, 2003 | 16.74 | 16.97 | 16.73 | 16.94 | 139,408 | +0.02(+0.13%) |
Jun 25, 2003 | 17.07 | 17.20 | 16.92 | 16.92 | 150,039 | -0.22(-1.30%) |
Jun 24, 2003 | 17.08 | 17.26 | 17.06 | 17.14 | 197,406 | -0.01(-0.09%) |
Jun 23, 2003 | 17.28 | 17.46 | 17.04 | 17.16 | 191,350 | -0.04(-0.26%) |
Jun 20, 2003 | 17.23 | 17.37 | 17.17 | 17.20 | 261,728 | +0.16(+0.96%) |
Jun 19, 2003 | 17.24 | 17.27 | 17.04 | 17.04 | 339,641 | -0.13(-0.74%) |
Jun 18, 2003 | 17.09 | 17.43 | 17.00 | 17.17 | 281,105 | -0.04(-0.22%) |
Jun 17, 2003 | 17.35 | 17.35 | 17.06 | 17.20 | 280,028 | +0.01(+0.04%) |
Jun 16, 2003 | 16.91 | 17.20 | 16.84 | 17.20 | 136,313 | +0.25(+1.49%) |
Jun 13, 2003 | 16.83 | 16.94 | 16.74 | 16.94 | 111,284 | +0.64(+3.92%) |
Jun 12, 2003 | 16.32 | 16.35 | 16.16 | 16.30 | 287,026 | +0.20(+1.25%) |
Jun 11, 2003 | 15.93 | 16.13 | 15.92 | 16.10 | 104,422 | +0.05(+0.32%) |
Jun 10, 2003 | 16.20 | 16.20 | 15.87 | 16.05 | 335,065 | -0.67(-4.00%) |
Jun 09, 2003 | 16.87 | 16.87 | 16.71 | 16.72 | 152,058 | -0.27(-1.62%) |
Jun 06, 2003 | 16.76 | 17.14 | 16.72 | 17.00 | 292,005 | +0.42(+2.56%) |
Jun 05, 2003 | 16.48 | 16.57 | 16.35 | 16.57 | 163,496 | +0.00(+0.00%) |
Jun 04, 2003 | 16.22 | 16.58 | 16.16 | 16.57 | 129,720 | +0.36(+2.20%) |
Jun 03, 2003 | 16.12 | 16.25 | 16.02 | 16.22 | 204,538 | -0.09(-0.55%) |
Jun 02, 2003 | 16.05 | 16.35 | 16.05 | 16.30 | 258,767 | +0.36(+2.28%) |
May 30, 2003 | 15.90 | 16.01 | 15.87 | 15.94 | 217,860 | +0.36(+2.29%) |
May 29, 2003 | 15.64 | 15.66 | 15.49 | 15.58 | 59,342 | -0.07(-0.43%) |
May 28, 2003 | 15.75 | 15.75 | 15.54 | 15.65 | 142,907 | -0.23(-1.45%) |
May 27, 2003 | 15.61 | 15.90 | 15.61 | 15.88 | 219,071 | +0.30(+1.91%) |
May 23, 2003 | 15.42 | 15.61 | 15.41 | 15.58 | 165,110 | +0.44(+2.90%) |
May 22, 2003 | 15.09 | 15.19 | 15.05 | 15.15 | 231,585 | +0.26(+1.75%) |
May 21, 2003 | 14.83 | 14.91 | 14.79 | 14.88 | 166,052 | +0.29(+1.99%) |
May 20, 2003 | 14.64 | 14.68 | 14.57 | 14.60 | 126,087 | -0.08(-0.56%) |
May 19, 2003 | 14.57 | 14.71 | 14.57 | 14.68 | 58,804 | +0.19(+1.28%) |
May 16, 2003 | 14.50 | 14.52 | 14.43 | 14.49 | 134,026 | -0.01(-0.05%) |
May 15, 2003 | 14.64 | 14.64 | 14.42 | 14.50 | 179,105 | -0.10(-0.71%) |
May 14, 2003 | 14.62 | 14.68 | 14.45 | 14.60 | 95,540 | -0.26(-1.75%) |
May 13, 2003 | 14.92 | 14.96 | 14.74 | 14.86 | 141,427 | -0.16(-1.04%) |
May 12, 2003 | 14.90 | 15.05 | 14.87 | 15.02 | 375,704 | +0.52(+3.59%) |
May 09, 2003 | 14.29 | 14.53 | 14.29 | 14.50 | 54,902 | +0.23(+1.61%) |
May 08, 2003 | 14.36 | 14.36 | 14.23 | 14.27 | 66,340 | -0.10(-0.67%) |
May 07, 2003 | 14.51 | 14.51 | 14.27 | 14.36 | 103,211 | -0.15(-1.02%) |
May 06, 2003 | 14.48 | 14.63 | 14.45 | 14.51 | 86,121 | -0.03(-0.20%) |
May 05, 2003 | 14.57 | 14.75 | 14.54 | 14.54 | 201,712 | +0.10(+0.72%) |
May 02, 2003 | 14.16 | 14.45 | 14.16 | 14.44 | 215,168 | +0.35(+2.48%) |
May 01, 2003 | 14.05 | 14.12 | 14.02 | 14.09 | 48,443 | -0.03(-0.21%) |
Apr 30, 2003 | 14.01 | 14.14 | 13.98 | 14.12 | 88,678 | +0.01(+0.11%) |
Apr 29, 2003 | 14.23 | 14.23 | 14.08 | 14.10 | 343,139 | -0.09(-0.63%) |
Apr 28, 2003 | 13.90 | 14.28 | 13.86 | 14.19 | 207,767 | +0.21(+1.49%) |
Apr 25, 2003 | 13.93 | 14.05 | 13.93 | 13.99 | 194,176 | +0.54(+3.98%) |
Apr 24, 2003 | 13.39 | 13.53 | 13.39 | 13.45 | 276,933 | +0.00(+0.00%) |
Apr 23, 2003 | 13.30 | 13.45 | 13.27 | 13.45 | 289,986 | -0.22(-1.63%) |
Apr 22, 2003 | 13.59 | 13.67 | 13.32 | 13.67 | 72,261 | +0.08(+0.60%) |
Apr 21, 2003 | 13.56 | 13.74 | 13.45 | 13.59 | 145,464 | -0.08(-0.60%) |
Apr 17, 2003 | 13.64 | 13.77 | 13.60 | 13.67 | 42,926 | +0.25(+1.88%) |
Apr 16, 2003 | 13.38 | 13.53 | 13.37 | 13.42 | 71,319 | +0.38(+2.91%) |
Apr 15, 2003 | 13.15 | 13.15 | 13.00 | 13.04 | 44,810 | -0.11(-0.85%) |
Apr 14, 2003 | 13.12 | 13.15 | 13.06 | 13.15 | 272,089 | +0.01(+0.06%) |
Apr 11, 2003 | 13.00 | 13.19 | 13.00 | 13.15 | 97,693 | +0.28(+2.20%) |
Apr 10, 2003 | 12.89 | 12.91 | 12.82 | 12.86 | 26,105 | -0.03(-0.23%) |
Apr 09, 2003 | 12.84 | 12.89 | 12.65 | 12.89 | 123,934 | -0.11(-0.86%) |
Apr 08, 2003 | 13.18 | 13.18 | 12.92 | 13.00 | 114,649 | -0.26(-1.96%) |
Apr 07, 2003 | 13.41 | 13.45 | 13.23 | 13.27 | 299,675 | -0.04(-0.28%) |
Apr 04, 2003 | 13.30 | 13.40 | 13.19 | 13.30 | 54,767 | +0.00(+0.00%) |
Apr 03, 2003 | 13.38 | 13.38 | 13.12 | 13.30 | 59,477 | -0.10(-0.78%) |
Apr 02, 2003 | 13.38 | 13.41 | 13.29 | 13.41 | 68,089 | +0.19(+1.46%) |
Apr 01, 2003 | 13.08 | 13.27 | 12.89 | 13.21 | 100,923 | -0.13(-0.95%) |
Mar 31, 2003 | 13.23 | 13.39 | 13.23 | 13.34 | 61,765 | -0.07(-0.55%) |
Mar 28, 2003 | 13.45 | 13.53 | 13.41 | 13.41 | 70,377 | -0.05(-0.39%) |
Mar 27, 2003 | 13.41 | 13.49 | 13.30 | 13.47 | 58,804 | -0.04(-0.33%) |
Mar 26, 2003 | 13.30 | 13.53 | 13.27 | 13.51 | 116,936 | +0.06(+0.44%) |
Mar 25, 2003 | 13.18 | 13.49 | 13.18 | 13.45 | 77,374 | +0.12(+0.89%) |
Mar 24, 2003 | 13.40 | 13.41 | 13.27 | 13.33 | 85,852 | -0.47(-3.39%) |
Mar 21, 2003 | 13.60 | 13.80 | 13.56 | 13.80 | 144,926 | +0.13(+0.92%) |
Mar 20, 2003 | 13.49 | 13.70 | 13.49 | 13.67 | 205,883 | +0.19(+1.38%) |
Mar 19, 2003 | 13.47 | 13.50 | 13.40 | 13.49 | 105,633 | -0.01(-0.06%) |
Mar 18, 2003 | 13.41 | 13.53 | 13.38 | 13.50 | 140,754 | +0.06(+0.44%) |
Mar 17, 2003 | 13.23 | 13.47 | 13.23 | 13.44 | 117,474 | +0.15(+1.12%) |
Mar 14, 2003 | 13.33 | 13.33 | 13.17 | 13.29 | 27,316 | -0.12(-0.89%) |
Mar 13, 2003 | 13.04 | 13.41 | 12.97 | 13.41 | 215,034 | +0.33(+2.56%) |
Mar 12, 2003 | 12.90 | 13.07 | 12.89 | 13.07 | 180,989 | +0.44(+3.47%) |
Mar 11, 2003 | 12.71 | 12.72 | 12.56 | 12.63 | 332,643 | -0.19(-1.51%) |
Mar 10, 2003 | 12.86 | 12.89 | 12.78 | 12.83 | 73,068 | -0.14(-1.09%) |
Mar 07, 2003 | 12.82 | 13.00 | 12.80 | 12.97 | 106,575 | -0.25(-1.91%) |
Mar 06, 2003 | 13.29 | 13.32 | 13.12 | 13.22 | 113,034 | -0.14(-1.06%) |
Mar 05, 2003 | 13.30 | 13.36 | 13.24 | 13.36 | 65,129 | -0.02(-0.17%) |
Mar 04, 2003 | 13.64 | 13.64 | 13.38 | 13.38 | 104,691 | -0.26(-1.91%) |
Mar 03, 2003 | 13.66 | 13.75 | 13.64 | 13.64 | 14,398 | +0.03(+0.22%) |
Feb 28, 2003 | 13.63 | 13.66 | 13.56 | 13.61 | 50,730 | -0.15(-1.08%) |
Feb 27, 2003 | 13.67 | 13.79 | 13.67 | 13.76 | 49,923 | -0.02(-0.16%) |
Feb 26, 2003 | 13.81 | 13.90 | 13.71 | 13.79 | 111,823 | -0.09(-0.64%) |
Feb 25, 2003 | 13.86 | 13.91 | 13.64 | 13.87 | 297,926 | -0.03(-0.21%) |
Feb 24, 2003 | 14.01 | 14.06 | 13.87 | 13.90 | 33,910 | -0.22(-1.53%) |
Feb 21, 2003 | 14.01 | 14.12 | 13.97 | 14.12 | 357,807 | +0.04(+0.26%) |
Feb 20, 2003 | 14.08 | 14.14 | 14.08 | 14.08 | 85,044 | +0.06(+0.42%) |
Feb 19, 2003 | 13.99 | 14.02 | 13.95 | 14.02 | 101,327 | +0.04(+0.32%) |
Feb 18, 2003 | 13.93 | 13.99 | 13.93 | 13.98 | 81,007 | +0.04(+0.32%) |
Feb 14, 2003 | 13.99 | 14.08 | 13.86 | 13.93 | 295,100 | -0.13(-0.90%) |
Feb 13, 2003 | 14.16 | 14.16 | 13.97 | 14.06 | 276,395 | -0.16(-1.15%) |
Feb 12, 2003 | 14.23 | 14.31 | 14.19 | 14.22 | 255,538 | +0.02(+0.16%) |
Feb 11, 2003 | 14.25 | 14.34 | 14.19 | 14.20 | 130,123 | -0.07(-0.47%) |
Feb 10, 2003 | 14.21 | 14.27 | 14.21 | 14.27 | 169,282 | +0.07(+0.47%) |
Feb 07, 2003 | 14.23 | 14.27 | 14.19 | 14.20 | 178,701 | -0.01(-0.10%) |
Feb 06, 2003 | 14.31 | 14.31 | 14.16 | 14.22 | 411,767 | +0.02(+0.16%) |
Feb 05, 2003 | 14.25 | 14.34 | 14.19 | 14.19 | 291,063 | +0.06(+0.42%) |
Feb 04, 2003 | 14.16 | 14.26 | 14.13 | 14.13 | 137,659 | -0.21(-1.45%) |
Feb 03, 2003 | 14.23 | 14.45 | 14.23 | 14.34 | 213,957 | +0.07(+0.52%) |
Jan 31, 2003 | 14.12 | 14.27 | 14.05 | 14.27 | 327,530 | +0.22(+1.53%) |
Jan 30, 2003 | 14.27 | 14.27 | 14.05 | 14.05 | 126,625 | -0.25(-1.72%) |
Jan 29, 2003 | 14.27 | 14.31 | 14.17 | 14.30 | 349,733 | -0.04(-0.31%) |
Jan 28, 2003 | 14.38 | 14.38 | 14.13 | 14.34 | 447,696 | +0.00(+0.00%) |
Jan 27, 2003 | 14.27 | 14.42 | 14.25 | 14.34 | 613,749 | +0.18(+1.26%) |
Jan 24, 2003 | 14.38 | 14.38 | 14.16 | 14.16 | 277,337 | -0.26(-1.80%) |
Jan 23, 2003 | 14.39 | 14.43 | 14.33 | 14.42 | 549,561 | +0.22(+1.57%) |
Jan 22, 2003 | 14.12 | 14.25 | 14.12 | 14.20 | 440,833 | +0.19(+1.38%) |
Jan 21, 2003 | 14.16 | 14.18 | 14.01 | 14.01 | 707,944 | -0.02(-0.16%) |
Jan 17, 2003 | 13.86 | 14.05 | 13.86 | 14.03 | 214,899 | -0.19(-1.31%) |
Jan 16, 2003 | 14.31 | 14.32 | 14.12 | 14.22 | 653,580 | -0.10(-0.73%) |
Jan 15, 2003 | 14.49 | 14.49 | 14.27 | 14.32 | 774,284 | -0.10(-0.67%) |
Jan 14, 2003 | 14.34 | 14.42 | 14.31 | 14.42 | 579,838 | +0.13(+0.88%) |
Jan 13, 2003 | 14.31 | 14.38 | 14.16 | 14.29 | 1,544,801 | +0.25(+1.75%) |
Jan 10, 2003 | 14.01 | 14.12 | 13.97 | 14.05 | 609,846 | -0.10(-0.68%) |
Jan 09, 2003 | 13.99 | 14.14 | 13.99 | 14.14 | 1,447,646 | +0.32(+2.31%) |
Jan 08, 2003 | 13.86 | 13.86 | 13.75 | 13.82 | 921,094 | +0.54(+4.03%) |
Jan 07, 2003 | 13.30 | 13.41 | 13.29 | 13.29 | 208,844 | -0.13(-0.94%) |
Jan 06, 2003 | 13.18 | 13.53 | 13.15 | 13.41 | 162,823 | +0.24(+1.80%) |
Jan 03, 2003 | 13.25 | 13.27 | 13.17 | 13.18 | 98,366 | -0.10(-0.73%) |
Jan 02, 2003 | 12.97 | 13.30 | 12.97 | 13.27 | 98,232 | +0.43(+3.36%) |
Dec 31, 2002 | 12.83 | 12.89 | 12.83 | 12.84 | 185,564 | +0.01(+0.06%) |
Dec 30, 2002 | 12.86 | 12.86 | 12.74 | 12.83 | 276,799 | -0.21(-1.60%) |
Dec 27, 2002 | 13.20 | 13.20 | 12.97 | 13.04 | 134,026 | -0.19(-1.46%) |
Dec 26, 2002 | 13.27 | 13.34 | 13.24 | 13.24 | 138,870 | +0.00(+0.00%) |
Dec 24, 2002 | 13.30 | 13.37 | 13.19 | 13.24 | 216,918 | -0.07(-0.50%) |
Dec 23, 2002 | 13.30 | 13.35 | 13.19 | 13.30 | 224,050 | +0.00(+0.00%) |
Dec 20, 2002 | 13.12 | 13.30 | 13.12 | 13.30 | 365,073 | +0.34(+2.64%) |
Dec 19, 2002 | 13.27 | 12.97 | 12.82 | 12.96 | 430,875 | -0.04(-0.34%) |
Dec 18, 2002 | 13.27 | 13.27 | 12.96 | 13.00 | 698,390 | -0.31(-2.34%) |
Dec 17, 2002 | 13.36 | 13.38 | 13.30 | 13.32 | 264,284 | +0.01(+0.11%) |
Dec 16, 2002 | 13.30 | 13.41 | 13.23 | 13.30 | 486,316 | +0.02(+0.17%) |
Dec 13, 2002 | 13.38 | 13.38 | 13.19 | 13.28 | 315,150 | +0.04(+0.34%) |
Dec 12, 2002 | 13.23 | 13.24 | 13.12 | 13.24 | 518,881 | -0.03(-0.22%) |
Dec 11, 2002 | 13.38 | 13.38 | 13.27 | 13.27 | 411,633 | +0.02(+0.17%) |
Dec 10, 2002 | 13.21 | 13.27 | 13.15 | 13.24 | 426,838 | +0.13(+0.96%) |
Dec 09, 2002 | 13.40 | 13.40 | 13.08 | 13.12 | 776,168 | -0.47(-3.45%) |
Dec 06, 2002 | 13.53 | 13.66 | 13.49 | 13.58 | 185,564 | +0.06(+0.44%) |
Dec 05, 2002 | 13.56 | 13.56 | 13.45 | 13.53 | 188,794 | +0.06(+0.44%) |
Dec 04, 2002 | 13.53 | 13.56 | 13.34 | 13.47 | 436,796 | -0.22(-1.63%) |
Dec 03, 2002 | 13.87 | 13.87 | 13.64 | 13.69 | 435,720 | -0.17(-1.23%) |
Dec 02, 2002 | 14.08 | 14.08 | 13.84 | 13.86 | 704,984 | -0.10(-0.75%) |
Nov 29, 2002 | 14.05 | 14.08 | 13.96 | 13.96 | 254,730 | -0.01(-0.05%) |
Nov 27, 2002 | 13.49 | 14.05 | 13.49 | 13.97 | 956,485 | +0.51(+3.81%) |
Nov 26, 2002 | 13.49 | 13.56 | 13.43 | 13.46 | 1,195,875 | +0.11(+0.84%) |
Nov 25, 2002 | 13.38 | 13.45 | 13.21 | 13.35 | 592,757 | -0.16(-1.16%) |
Nov 22, 2002 | 13.38 | 13.56 | 13.23 | 13.50 | 1,135,456 | -0.25(-1.78%) |
Nov 21, 2002 | 13.86 | 13.93 | 13.67 | 13.75 | 1,186,187 | -0.11(-0.80%) |
Nov 20, 2002 | 13.79 | 13.89 | 13.64 | 13.86 | 623,303 | +0.11(+0.81%) |
Nov 19, 2002 | 13.71 | 13.81 | 13.65 | 13.75 | 1,115,271 | -0.10(-0.70%) |
Nov 18, 2002 | 14.01 | 14.08 | 13.83 | 13.84 | 2,632,218 | +0.17(+1.25%) |
Nov 15, 2002 | 13.56 | 13.79 | 13.45 | 13.67 | 3,195,102 | +0.33(+2.45%) |