Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2003 | 14.76 | 15.13 | 14.54 | 14.73 | 3,248,882 | +0.12(+0.80%) |
Jul 30, 2003 | 15.22 | 15.22 | 14.54 | 14.61 | 2,794,212 | -0.59(-3.90%) |
Jul 29, 2003 | 15.28 | 15.34 | 15.12 | 15.20 | 3,355,752 | -0.09(-0.59%) |
Jul 28, 2003 | 15.26 | 15.34 | 15.17 | 15.29 | 2,901,416 | +0.04(+0.24%) |
Jul 25, 2003 | 14.90 | 15.27 | 14.90 | 15.26 | 2,276,580 | +0.33(+2.22%) |
Jul 24, 2003 | 15.12 | 15.26 | 14.90 | 14.92 | 2,534,449 | -0.09(-0.60%) |
Jul 23, 2003 | 15.26 | 15.27 | 14.98 | 15.01 | 1,972,798 | -0.15(-1.01%) |
Jul 22, 2003 | 15.34 | 15.43 | 15.09 | 15.17 | 2,386,793 | -0.07(-0.47%) |
Jul 21, 2003 | 15.43 | 15.89 | 14.99 | 15.24 | 2,886,706 | -0.01(-0.06%) |
Jul 18, 2003 | 15.09 | 15.26 | 14.75 | 15.25 | 2,140,513 | +0.16(+1.07%) |
Jul 17, 2003 | 15.26 | 15.43 | 14.99 | 15.08 | 2,152,326 | -0.26(-1.70%) |
Jul 16, 2003 | 15.19 | 15.34 | 14.91 | 15.34 | 3,883,860 | +0.15(+1.00%) |
Jul 15, 2003 | 15.61 | 15.69 | 15.08 | 15.19 | 4,031,739 | -0.56(-3.53%) |
Jul 14, 2003 | 15.85 | 15.88 | 15.63 | 15.75 | 3,136,218 | -0.10(-0.62%) |
Jul 11, 2003 | 16.18 | 16.18 | 15.27 | 15.85 | 5,668,773 | -0.33(-2.05%) |
Jul 10, 2003 | 16.20 | 16.36 | 16.09 | 16.18 | 2,772,148 | -0.18(-1.10%) |
Jul 09, 2003 | 16.15 | 16.38 | 16.10 | 16.36 | 2,986,333 | +0.07(+0.44%) |
Jul 08, 2003 | 15.83 | 16.33 | 15.78 | 16.29 | 3,697,534 | +0.38(+2.37%) |
Jul 07, 2003 | 15.43 | 15.92 | 15.43 | 15.91 | 2,705,396 | +0.53(+3.44%) |
Jul 03, 2003 | 15.39 | 15.58 | 15.26 | 15.38 | 1,173,671 | -0.20(-1.27%) |
Jul 02, 2003 | 15.26 | 15.61 | 15.17 | 15.58 | 2,106,524 | +0.21(+1.34%) |
Jul 01, 2003 | 15.34 | 15.43 | 15.10 | 15.37 | 2,576,907 | -0.06(-0.41%) |
Jun 30, 2003 | 15.64 | 15.72 | 15.17 | 15.43 | 3,507,531 | -0.21(-1.32%) |
Jun 27, 2003 | 15.70 | 15.88 | 15.60 | 15.64 | 2,518,847 | -0.05(-0.34%) |
Jun 26, 2003 | 15.41 | 15.79 | 15.34 | 15.69 | 3,074,146 | +0.33(+2.16%) |
Jun 25, 2003 | 15.23 | 15.60 | 15.16 | 15.36 | 3,507,308 | +0.13(+0.88%) |
Jun 24, 2003 | 15.10 | 15.26 | 15.04 | 15.23 | 2,771,590 | +0.11(+0.71%) |
Jun 23, 2003 | 15.30 | 15.44 | 15.05 | 15.12 | 3,316,971 | -0.35(-2.26%) |
Jun 20, 2003 | 15.34 | 15.48 | 15.17 | 15.47 | 3,147,027 | +0.30(+1.95%) |
Jun 19, 2003 | 15.33 | 15.43 | 15.06 | 15.17 | 2,385,678 | -0.21(-1.34%) |
Jun 18, 2003 | 15.34 | 15.46 | 15.27 | 15.38 | 3,162,963 | -0.01(-0.06%) |
Jun 17, 2003 | 15.48 | 15.54 | 15.34 | 15.39 | 2,962,373 | -0.17(-1.10%) |
Jun 16, 2003 | 15.34 | 15.56 | 15.34 | 15.56 | 2,540,689 | +0.29(+1.88%) |
Jun 13, 2003 | 15.28 | 15.45 | 15.17 | 15.27 | 2,868,319 | +0.03(+0.18%) |
Jun 12, 2003 | 15.13 | 15.26 | 15.04 | 15.25 | 3,415,706 | +0.07(+0.47%) |
Jun 11, 2003 | 14.82 | 15.21 | 14.73 | 15.17 | 2,401,614 | +0.36(+2.42%) |
Jun 10, 2003 | 14.72 | 14.97 | 14.72 | 14.82 | 2,114,994 | +0.00(+0.00%) |
Jun 09, 2003 | 14.72 | 14.91 | 14.68 | 14.82 | 3,030,685 | -0.02(-0.12%) |
Jun 06, 2003 | 14.76 | 14.91 | 14.68 | 14.83 | 4,081,997 | +0.30(+2.04%) |
Jun 05, 2003 | 14.45 | 14.58 | 14.43 | 14.54 | 2,644,550 | -0.13(-0.92%) |
Jun 04, 2003 | 14.38 | 14.70 | 14.37 | 14.67 | 3,053,196 | +0.24(+1.68%) |
Jun 03, 2003 | 14.44 | 14.52 | 14.37 | 14.43 | 2,203,142 | -0.08(-0.56%) |
Jun 02, 2003 | 14.54 | 14.67 | 14.40 | 14.51 | 2,567,880 | +0.09(+0.62%) |
May 30, 2003 | 14.22 | 14.56 | 14.20 | 14.42 | 2,836,670 | +0.19(+1.32%) |
May 29, 2003 | 14.26 | 14.45 | 14.18 | 14.23 | 2,225,318 | -0.03(-0.19%) |
May 28, 2003 | 14.28 | 14.42 | 14.17 | 14.26 | 2,457,110 | -0.19(-1.30%) |
May 27, 2003 | 13.73 | 14.45 | 13.72 | 14.45 | 3,678,812 | +0.63(+4.55%) |
May 23, 2003 | 13.68 | 13.86 | 13.55 | 13.82 | 1,360,888 | +0.19(+1.38%) |
May 22, 2003 | 13.49 | 13.68 | 13.46 | 13.63 | 3,006,614 | +0.17(+1.27%) |
May 21, 2003 | 13.57 | 13.73 | 13.42 | 13.46 | 3,273,844 | -0.31(-2.28%) |
May 20, 2003 | 13.85 | 13.93 | 13.59 | 13.77 | 2,341,883 | -0.12(-0.84%) |
May 19, 2003 | 14.18 | 14.21 | 13.80 | 13.89 | 2,213,283 | -0.51(-3.55%) |
May 16, 2003 | 14.14 | 14.40 | 14.04 | 14.40 | 2,083,011 | +0.26(+1.84%) |
May 15, 2003 | 14.17 | 14.27 | 14.05 | 14.14 | 2,294,521 | -0.02(-0.13%) |
May 14, 2003 | 14.35 | 14.40 | 14.07 | 14.16 | 2,136,279 | -0.13(-0.94%) |
May 13, 2003 | 14.49 | 14.49 | 14.26 | 14.29 | 2,280,926 | -0.20(-1.36%) |
May 12, 2003 | 14.28 | 14.57 | 14.20 | 14.49 | 1,605,385 | +0.16(+1.13%) |
May 09, 2003 | 14.29 | 14.37 | 14.11 | 14.33 | 1,570,616 | +0.03(+0.19%) |
May 08, 2003 | 14.17 | 14.59 | 14.09 | 14.30 | 2,597,969 | -0.02(-0.13%) |
May 07, 2003 | 14.69 | 14.72 | 14.32 | 14.32 | 2,825,861 | -0.37(-2.50%) |
May 06, 2003 | 14.81 | 14.98 | 14.58 | 14.69 | 3,132,763 | -0.13(-0.91%) |
May 05, 2003 | 15.08 | 15.17 | 14.75 | 14.82 | 3,343,939 | -0.21(-1.37%) |
May 02, 2003 | 14.33 | 15.11 | 14.33 | 15.03 | 5,318,967 | +0.72(+5.02%) |