Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2003 | 13.04 | 13.12 | 12.72 | 12.84 | 12,530,984 | -0.01(-0.08%) |
Jul 30, 2003 | 12.78 | 12.88 | 12.60 | 12.85 | 20,220,966 | +0.12(+0.95%) |
Jul 29, 2003 | 12.92 | 12.92 | 12.63 | 12.73 | 18,934,616 | -0.14(-1.12%) |
Jul 28, 2003 | 13.16 | 13.16 | 12.81 | 12.88 | 17,563,916 | -0.29(-2.19%) |
Jul 25, 2003 | 13.09 | 13.27 | 13.01 | 13.16 | 12,957,628 | +0.07(+0.55%) |
Jul 24, 2003 | 13.28 | 13.49 | 13.08 | 13.09 | 16,548,955 | -0.26(-1.94%) |
Jul 23, 2003 | 13.42 | 13.44 | 13.12 | 13.35 | 18,742,994 | -0.21(-1.54%) |
Jul 22, 2003 | 13.52 | 13.66 | 13.24 | 13.56 | 12,663,012 | +0.05(+0.34%) |
Jul 21, 2003 | 13.54 | 13.55 | 13.32 | 13.51 | 11,318,289 | -0.03(-0.24%) |
Jul 18, 2003 | 13.36 | 13.64 | 13.36 | 13.55 | 12,953,350 | -0.21(-1.55%) |
Jul 17, 2003 | 13.88 | 14.05 | 13.62 | 13.76 | 8,728,780 | -0.11(-0.83%) |
Jul 16, 2003 | 14.10 | 14.16 | 13.80 | 13.87 | 11,300,257 | -0.25(-1.74%) |
Jul 15, 2003 | 14.43 | 14.50 | 14.04 | 14.12 | 18,439,208 | -0.29(-2.02%) |
Jul 14, 2003 | 14.48 | 14.66 | 14.38 | 14.41 | 10,185,665 | +0.01(+0.05%) |
Jul 11, 2003 | 14.21 | 14.46 | 14.17 | 14.40 | 10,341,531 | +0.15(+1.08%) |
Jul 10, 2003 | 14.07 | 14.31 | 13.87 | 14.25 | 16,649,198 | -0.04(-0.30%) |
Jul 09, 2003 | 14.47 | 14.61 | 14.24 | 14.29 | 8,240,401 | -0.27(-1.84%) |
Jul 08, 2003 | 14.72 | 14.75 | 14.51 | 14.56 | 7,807,033 | -0.16(-1.07%) |
Jul 07, 2003 | 14.47 | 14.72 | 14.42 | 14.72 | 10,619,950 | +0.25(+1.72%) |
Jul 03, 2003 | 14.44 | 14.60 | 14.33 | 14.47 | 5,145,399 | +0.01(+0.09%) |
Jul 02, 2003 | 14.20 | 14.50 | 14.15 | 14.46 | 8,772,178 | +0.21(+1.45%) |
Jul 01, 2003 | 14.28 | 14.33 | 13.84 | 14.25 | 14,251,007 | -0.07(-0.48%) |
Jun 30, 2003 | 14.33 | 14.48 | 14.18 | 14.32 | 8,680,798 | +0.05(+0.37%) |
Jun 27, 2003 | 14.67 | 14.67 | 14.17 | 14.27 | 11,194,513 | -0.40(-2.72%) |
Jun 26, 2003 | 14.50 | 14.72 | 14.40 | 14.67 | 7,778,916 | +0.15(+1.04%) |
Jun 25, 2003 | 14.63 | 14.77 | 14.51 | 14.51 | 9,981,817 | -0.02(-0.16%) |
Jun 24, 2003 | 14.56 | 14.70 | 14.43 | 14.54 | 9,339,407 | +0.03(+0.18%) |
Jun 23, 2003 | 14.87 | 14.89 | 14.41 | 14.51 | 10,880,031 | -0.41(-2.76%) |
Jun 20, 2003 | 15.02 | 15.13 | 14.86 | 14.92 | 15,911,129 | +0.00(+0.02%) |
Jun 19, 2003 | 15.17 | 15.17 | 14.76 | 14.92 | 11,254,720 | -0.13(-0.87%) |
Jun 18, 2003 | 15.21 | 15.25 | 14.98 | 15.05 | 11,807,890 | -0.16(-1.08%) |
Jun 17, 2003 | 15.21 | 15.36 | 15.13 | 15.21 | 15,051,729 | +0.09(+0.61%) |
Jun 16, 2003 | 14.92 | 15.20 | 14.87 | 15.12 | 11,611,377 | +0.20(+1.36%) |
Jun 13, 2003 | 15.00 | 15.03 | 14.86 | 14.92 | 9,572,288 | -0.04(-0.28%) |
Jun 12, 2003 | 15.00 | 15.00 | 14.82 | 14.96 | 8,040,526 | +0.04(+0.29%) |
Jun 11, 2003 | 14.89 | 14.98 | 14.84 | 14.92 | 11,291,394 | -0.03(-0.18%) |
Jun 10, 2003 | 14.85 | 14.97 | 14.71 | 14.95 | 7,429,289 | +0.26(+1.76%) |
Jun 09, 2003 | 14.80 | 14.97 | 14.63 | 14.69 | 8,103,484 | -0.10(-0.71%) |
Jun 06, 2003 | 14.84 | 15.18 | 14.74 | 14.79 | 10,686,575 | -0.01(-0.07%) |
Jun 05, 2003 | 14.53 | 14.81 | 14.46 | 14.80 | 8,816,798 | +0.19(+1.30%) |
Jun 04, 2003 | 14.80 | 14.80 | 14.35 | 14.61 | 7,341,576 | +0.20(+1.38%) |
Jun 03, 2003 | 14.40 | 14.53 | 14.28 | 14.41 | 9,637,385 | +0.04(+0.27%) |
Jun 02, 2003 | 14.66 | 14.69 | 14.33 | 14.37 | 10,930,764 | -0.20(-1.39%) |
May 30, 2003 | 14.46 | 14.74 | 14.35 | 14.58 | 15,425,195 | +0.24(+1.67%) |
May 29, 2003 | 14.92 | 14.92 | 14.29 | 14.34 | 19,116,154 | +0.09(+0.62%) |
May 28, 2003 | 14.05 | 14.26 | 14.00 | 14.25 | 11,975,675 | +0.20(+1.42%) |
May 27, 2003 | 13.77 | 14.07 | 13.64 | 14.05 | 8,943,325 | +0.28(+2.04%) |
May 23, 2003 | 13.71 | 13.88 | 13.61 | 13.77 | 5,218,747 | +0.04(+0.31%) |
May 22, 2003 | 13.55 | 13.92 | 13.55 | 13.73 | 11,413,642 | +0.18(+1.33%) |
May 21, 2003 | 13.42 | 13.67 | 13.36 | 13.55 | 10,079,615 | +0.13(+0.98%) |
May 20, 2003 | 13.42 | 13.54 | 13.31 | 13.42 | 11,736,987 | -0.08(-0.58%) |
May 19, 2003 | 14.05 | 14.05 | 13.42 | 13.49 | 16,122,923 | -0.59(-4.20%) |
May 16, 2003 | 14.40 | 14.46 | 14.09 | 14.09 | 12,293,518 | -0.28(-1.98%) |
May 15, 2003 | 14.28 | 14.43 | 14.18 | 14.37 | 12,376,952 | +0.27(+1.90%) |
May 14, 2003 | 14.23 | 14.23 | 14.03 | 14.10 | 8,997,419 | -0.12(-0.85%) |
May 13, 2003 | 14.16 | 14.32 | 14.10 | 14.22 | 12,674,625 | +0.08(+0.58%) |
May 12, 2003 | 14.05 | 14.15 | 13.91 | 14.14 | 10,338,475 | -0.05(-0.37%) |
May 09, 2003 | 14.10 | 14.23 | 14.02 | 14.19 | 10,384,929 | +0.17(+1.24%) |
May 08, 2003 | 13.92 | 14.14 | 13.91 | 14.02 | 12,112,286 | +0.05(+0.35%) |
May 07, 2003 | 13.87 | 14.10 | 13.63 | 13.97 | 12,878,167 | +0.10(+0.71%) |
May 06, 2003 | 13.71 | 13.89 | 13.62 | 13.87 | 9,890,743 | +0.29(+2.12%) |
May 05, 2003 | 13.85 | 13.87 | 13.53 | 13.59 | 7,755,078 | -0.26(-1.87%) |
May 02, 2003 | 13.49 | 13.90 | 13.37 | 13.84 | 14,178,270 | +0.36(+2.64%) |