Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2003 | 15.28 | 15.44 | 15.06 | 15.17 | 1,448,854 | +0.10(+0.65%) |
Jul 30, 2003 | 15.10 | 15.28 | 14.80 | 15.08 | 1,639,530 | -0.02(-0.14%) |
Jul 29, 2003 | 14.88 | 15.22 | 14.73 | 15.10 | 1,316,414 | +0.29(+1.96%) |
Jul 28, 2003 | 15.09 | 15.12 | 14.76 | 14.81 | 1,276,729 | -0.30(-2.00%) |
Jul 25, 2003 | 14.59 | 15.11 | 14.59 | 15.11 | 1,727,588 | +0.65(+4.51%) |
Jul 24, 2003 | 14.65 | 14.88 | 14.45 | 14.46 | 974,043 | -0.14(-0.93%) |
Jul 23, 2003 | 14.80 | 14.83 | 14.50 | 14.59 | 959,014 | -0.14(-0.95%) |
Jul 22, 2003 | 14.46 | 14.79 | 14.31 | 14.73 | 1,240,801 | +0.45(+3.13%) |
Jul 21, 2003 | 14.46 | 14.52 | 14.22 | 14.29 | 935,767 | -0.23(-1.61%) |
Jul 18, 2003 | 14.31 | 14.52 | 14.24 | 14.52 | 1,246,672 | +0.19(+1.31%) |
Jul 17, 2003 | 13.97 | 14.42 | 13.95 | 14.33 | 1,412,926 | +0.00(+0.03%) |
Jul 16, 2003 | 14.38 | 14.46 | 14.25 | 14.33 | 845,126 | +0.00(+0.00%) |
Jul 15, 2003 | 14.61 | 14.85 | 14.22 | 14.33 | 1,336,374 | -0.19(-1.29%) |
Jul 14, 2003 | 14.82 | 15.05 | 14.49 | 14.52 | 1,724,066 | -0.26(-1.76%) |
Jul 11, 2003 | 14.40 | 14.82 | 14.39 | 14.78 | 1,939,398 | +0.37(+2.60%) |
Jul 10, 2003 | 14.27 | 14.40 | 14.16 | 14.40 | 1,480,790 | +0.01(+0.09%) |
Jul 09, 2003 | 14.29 | 14.48 | 14.15 | 14.39 | 1,125,973 | +0.14(+1.02%) |
Jul 08, 2003 | 14.52 | 14.59 | 14.16 | 14.24 | 1,577,537 | -0.43(-2.90%) |
Jul 07, 2003 | 14.48 | 14.76 | 14.39 | 14.67 | 1,393,201 | +0.39(+2.71%) |
Jul 03, 2003 | 14.39 | 14.45 | 14.16 | 14.28 | 397,554 | -0.17(-1.15%) |
Jul 02, 2003 | 14.42 | 14.47 | 14.16 | 14.45 | 974,513 | +0.06(+0.41%) |
Jul 01, 2003 | 14.28 | 14.45 | 13.88 | 14.39 | 1,894,782 | +0.06(+0.45%) |
Jun 30, 2003 | 14.85 | 14.85 | 14.32 | 14.33 | 1,981,666 | -0.52(-3.50%) |
Jun 27, 2003 | 14.63 | 15.02 | 14.46 | 14.85 | 2,251,477 | +0.27(+1.87%) |
Jun 26, 2003 | 14.76 | 14.78 | 14.46 | 14.57 | 1,316,414 | -0.22(-1.47%) |
Jun 25, 2003 | 14.82 | 15.00 | 14.73 | 14.79 | 1,202,056 | -0.05(-0.32%) |
Jun 24, 2003 | 14.82 | 14.90 | 14.65 | 14.84 | 970,521 | +0.02(+0.11%) |
Jun 23, 2003 | 14.69 | 14.85 | 14.34 | 14.82 | 2,353,156 | +0.05(+0.35%) |
Jun 20, 2003 | 15.12 | 15.12 | 14.76 | 14.77 | 1,421,145 | -0.30(-1.98%) |
Jun 19, 2003 | 15.10 | 15.31 | 15.00 | 15.07 | 2,166,002 | -0.06(-0.37%) |
Jun 18, 2003 | 14.96 | 15.22 | 14.92 | 15.12 | 1,383,339 | +0.20(+1.31%) |
Jun 17, 2003 | 14.94 | 15.01 | 14.75 | 14.93 | 1,008,092 | -0.02(-0.11%) |
Jun 16, 2003 | 14.73 | 15.28 | 14.67 | 14.94 | 2,514,009 | +0.19(+1.27%) |
Jun 13, 2003 | 14.99 | 15.18 | 14.66 | 14.76 | 1,661,368 | -0.24(-1.62%) |
Jun 12, 2003 | 14.90 | 15.21 | 14.85 | 15.00 | 1,450,498 | +0.33(+2.24%) |
Jun 11, 2003 | 14.31 | 14.67 | 14.27 | 14.67 | 1,410,343 | +0.21(+1.44%) |
Jun 10, 2003 | 14.80 | 14.85 | 14.33 | 14.46 | 1,641,643 | -0.27(-1.85%) |
Jun 09, 2003 | 14.65 | 14.88 | 14.36 | 14.73 | 2,054,696 | -0.02(-0.14%) |
Jun 06, 2003 | 15.31 | 15.37 | 14.70 | 14.76 | 1,552,411 | -0.64(-4.18%) |
Jun 05, 2003 | 15.54 | 15.54 | 15.15 | 15.40 | 1,328,390 | -0.14(-0.88%) |
Jun 04, 2003 | 14.79 | 15.62 | 14.77 | 15.54 | 1,878,814 | +0.72(+4.89%) |
Jun 03, 2003 | 15.08 | 15.08 | 14.73 | 14.81 | 1,170,355 | -0.16(-1.05%) |
Jun 02, 2003 | 15.14 | 15.42 | 14.73 | 14.97 | 2,428,534 | -0.14(-0.96%) |
May 30, 2003 | 14.69 | 15.25 | 14.59 | 15.11 | 1,556,872 | +0.54(+3.71%) |
May 29, 2003 | 14.97 | 15.13 | 14.42 | 14.57 | 1,892,669 | -0.37(-2.51%) |
May 28, 2003 | 14.71 | 15.13 | 14.65 | 14.95 | 1,997,165 | +0.38(+2.60%) |
May 27, 2003 | 14.22 | 14.57 | 14.14 | 14.57 | 1,147,107 | +0.26(+1.82%) |
May 23, 2003 | 14.39 | 14.48 | 14.17 | 14.31 | 899,370 | -0.06(-0.38%) |
May 22, 2003 | 14.22 | 14.43 | 14.12 | 14.36 | 1,169,650 | +0.23(+1.60%) |
May 21, 2003 | 14.31 | 14.33 | 14.09 | 14.14 | 1,188,201 | -0.27(-1.86%) |
May 20, 2003 | 14.37 | 14.56 | 14.22 | 14.41 | 919,329 | +0.00(+0.00%) |
May 19, 2003 | 14.59 | 14.59 | 14.26 | 14.41 | 1,405,647 | -0.22(-1.49%) |
May 16, 2003 | 14.76 | 14.78 | 14.49 | 14.62 | 1,464,118 | -0.17(-1.18%) |
May 15, 2003 | 14.69 | 14.84 | 14.59 | 14.80 | 1,285,887 | +0.20(+1.40%) |
May 14, 2003 | 14.67 | 14.69 | 14.37 | 14.59 | 1,358,448 | +0.03(+0.18%) |
May 13, 2003 | 14.75 | 14.78 | 14.36 | 14.57 | 1,500,045 | -0.22(-1.47%) |
May 12, 2003 | 14.52 | 14.82 | 14.48 | 14.79 | 1,188,201 | +0.26(+1.82%) |
May 09, 2003 | 14.56 | 14.72 | 14.40 | 14.52 | 947,978 | -0.04(-0.29%) |
May 08, 2003 | 14.63 | 14.74 | 14.30 | 14.56 | 1,670,761 | -0.06(-0.44%) |
May 07, 2003 | 14.48 | 14.85 | 14.38 | 14.63 | 1,573,310 | +0.09(+0.59%) |
May 06, 2003 | 14.71 | 14.82 | 14.40 | 14.54 | 1,878,344 | -0.15(-1.04%) |
May 05, 2003 | 15.10 | 15.12 | 14.48 | 14.70 | 2,087,806 | -0.35(-2.29%) |
May 02, 2003 | 14.68 | 15.21 | 14.63 | 15.04 | 1,566,970 | +0.30(+2.05%) |