Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2003 | 19.11 | 19.33 | 18.69 | 18.84 | 2,466,985 | +0.10(+0.55%) |
Jul 30, 2003 | 19.07 | 19.13 | 18.68 | 18.74 | 1,906,417 | -0.38(-1.99%) |
Jul 29, 2003 | 19.70 | 19.70 | 18.75 | 19.12 | 2,057,690 | -0.46(-2.34%) |
Jul 28, 2003 | 18.66 | 19.84 | 18.50 | 19.58 | 2,751,490 | +0.86(+4.62%) |
Jul 25, 2003 | 18.62 | 18.93 | 18.21 | 18.71 | 2,088,222 | +0.06(+0.32%) |
Jul 24, 2003 | 18.29 | 19.28 | 17.81 | 18.65 | 4,720,244 | -0.19(-1.01%) |
Jul 23, 2003 | 18.49 | 19.00 | 18.18 | 18.84 | 4,346,686 | +0.39(+2.11%) |
Jul 22, 2003 | 18.51 | 19.31 | 18.32 | 18.45 | 6,029,315 | +0.91(+5.18%) |
Jul 21, 2003 | 18.12 | 18.12 | 17.47 | 17.54 | 1,105,176 | -0.58(-3.20%) |
Jul 18, 2003 | 18.07 | 18.34 | 17.65 | 18.12 | 1,514,701 | +0.11(+0.62%) |
Jul 17, 2003 | 18.40 | 18.64 | 17.96 | 18.01 | 4,571,399 | -0.92(-4.84%) |
Jul 16, 2003 | 19.45 | 19.51 | 18.33 | 18.93 | 4,250,463 | -0.36(-1.88%) |
Jul 15, 2003 | 18.31 | 19.89 | 18.24 | 19.29 | 7,062,671 | +1.20(+6.64%) |
Jul 14, 2003 | 17.60 | 18.33 | 17.55 | 18.09 | 3,781,839 | +0.85(+4.91%) |
Jul 11, 2003 | 17.73 | 17.93 | 17.06 | 17.24 | 4,087,046 | -0.41(-2.30%) |
Jul 10, 2003 | 18.45 | 18.53 | 17.55 | 17.65 | 3,552,847 | -0.80(-4.36%) |
Jul 09, 2003 | 17.68 | 18.77 | 17.64 | 18.45 | 3,403,192 | +0.67(+3.79%) |
Jul 08, 2003 | 17.15 | 17.85 | 16.86 | 17.78 | 3,363,755 | +0.43(+2.49%) |
Jul 07, 2003 | 16.20 | 17.35 | 16.18 | 17.35 | 2,975,740 | +1.21(+7.50%) |
Jul 03, 2003 | 16.18 | 16.55 | 16.08 | 16.13 | 1,186,826 | -0.22(-1.37%) |
Jul 02, 2003 | 16.00 | 16.42 | 15.88 | 16.36 | 2,477,972 | +0.35(+2.16%) |
Jul 01, 2003 | 16.09 | 16.09 | 15.21 | 16.01 | 3,424,704 | +0.27(+1.70%) |
Jun 30, 2003 | 15.80 | 16.33 | 15.70 | 15.75 | 1,534,709 | -0.23(-1.46%) |
Jun 27, 2003 | 16.13 | 16.33 | 15.91 | 15.98 | 1,698,536 | -0.07(-0.43%) |
Jun 26, 2003 | 15.47 | 16.11 | 15.44 | 16.05 | 1,753,755 | +0.66(+4.27%) |
Jun 25, 2003 | 15.14 | 16.00 | 15.12 | 15.39 | 2,423,268 | +0.30(+2.01%) |
Jun 24, 2003 | 15.17 | 15.38 | 14.92 | 15.09 | 2,055,608 | -0.11(-0.74%) |
Jun 23, 2003 | 15.49 | 15.69 | 15.11 | 15.20 | 2,013,395 | -0.13(-0.85%) |
Jun 20, 2003 | 15.99 | 16.11 | 15.03 | 15.33 | 3,210,746 | -0.67(-4.16%) |
Jun 19, 2003 | 16.46 | 16.63 | 15.95 | 16.00 | 2,746,980 | -0.37(-2.27%) |
Jun 18, 2003 | 15.93 | 16.79 | 15.69 | 16.37 | 2,127,313 | +0.33(+2.05%) |
Jun 17, 2003 | 16.11 | 16.21 | 15.60 | 16.04 | 1,540,839 | +0.26(+1.64%) |
Jun 16, 2003 | 15.45 | 15.96 | 15.35 | 15.78 | 2,222,726 | +0.42(+2.76%) |
Jun 13, 2003 | 16.10 | 16.21 | 15.28 | 15.36 | 2,167,213 | -0.78(-4.82%) |
Jun 12, 2003 | 15.77 | 16.21 | 15.61 | 16.13 | 4,005,048 | +0.48(+3.04%) |
Jun 11, 2003 | 15.40 | 15.70 | 14.88 | 15.66 | 2,551,874 | +0.14(+0.89%) |
Jun 10, 2003 | 15.37 | 15.56 | 14.87 | 15.52 | 2,654,111 | -0.25(-1.59%) |
Jun 09, 2003 | 16.34 | 16.43 | 15.62 | 15.77 | 1,335,209 | -0.75(-4.55%) |
Jun 06, 2003 | 17.14 | 17.47 | 16.25 | 16.52 | 4,101,387 | -0.16(-0.93%) |
Jun 05, 2003 | 16.15 | 16.69 | 15.84 | 16.68 | 2,070,759 | +0.38(+2.33%) |
Jun 04, 2003 | 15.78 | 16.35 | 15.62 | 16.30 | 2,070,528 | +0.52(+3.29%) |
Jun 03, 2003 | 15.43 | 15.85 | 15.43 | 15.78 | 2,498,095 | +0.27(+1.73%) |
Jun 02, 2003 | 15.56 | 16.28 | 15.37 | 15.51 | 3,817,807 | +0.08(+0.50%) |
May 30, 2003 | 14.73 | 15.60 | 14.70 | 15.43 | 2,907,505 | +0.74(+5.00%) |
May 29, 2003 | 14.26 | 14.78 | 14.16 | 14.70 | 2,403,260 | +0.41(+2.91%) |
May 28, 2003 | 14.27 | 14.50 | 14.16 | 14.28 | 1,814,126 | -0.03(-0.24%) |
May 27, 2003 | 13.38 | 14.40 | 13.30 | 14.32 | 2,505,381 | +0.87(+6.50%) |
May 23, 2003 | 13.61 | 13.61 | 13.26 | 13.45 | 1,213,079 | -0.12(-0.89%) |
May 22, 2003 | 13.17 | 13.70 | 13.17 | 13.57 | 951,936 | +0.38(+2.89%) |
May 21, 2003 | 13.06 | 13.20 | 12.84 | 13.19 | 1,827,195 | +0.14(+1.06%) |
May 20, 2003 | 13.19 | 13.33 | 12.93 | 13.05 | 1,187,058 | +0.08(+0.60%) |
May 19, 2003 | 13.52 | 13.57 | 12.94 | 12.97 | 2,534,179 | -0.68(-5.00%) |
May 16, 2003 | 13.98 | 14.00 | 13.54 | 13.65 | 3,819,195 | -0.41(-2.95%) |
May 15, 2003 | 14.09 | 14.50 | 13.73 | 14.07 | 2,714,366 | -0.30(-2.11%) |
May 14, 2003 | 14.15 | 14.47 | 13.93 | 14.37 | 2,701,875 | +0.12(+0.85%) |
May 13, 2003 | 14.15 | 14.28 | 13.94 | 14.25 | 2,787,805 | -0.16(-1.08%) |
May 12, 2003 | 13.94 | 14.44 | 13.91 | 14.41 | 2,607,387 | +0.39(+2.78%) |
May 09, 2003 | 13.50 | 14.06 | 13.50 | 14.02 | 2,276,621 | +0.65(+4.85%) |
May 08, 2003 | 13.44 | 13.49 | 13.15 | 13.37 | 1,860,618 | -0.23(-1.72%) |
May 07, 2003 | 13.64 | 13.78 | 13.41 | 13.60 | 2,368,217 | -0.10(-0.76%) |
May 06, 2003 | 13.58 | 13.90 | 13.36 | 13.70 | 1,653,484 | +0.18(+1.34%) |
May 05, 2003 | 13.40 | 13.83 | 13.37 | 13.52 | 1,702,521 | +0.04(+0.32%) |
May 02, 2003 | 12.97 | 13.56 | 12.97 | 13.48 | 3,182,065 | +0.43(+3.31%) |