Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2003 | 15.75 | 15.79 | 15.48 | 15.62 | 1,687,163 | -0.13(-0.85%) |
Jul 30, 2003 | 15.48 | 15.87 | 15.42 | 15.75 | 4,479,742 | +0.27(+1.76%) |
Jul 29, 2003 | 15.23 | 15.50 | 15.11 | 15.48 | 4,556,225 | +0.36(+2.35%) |
Jul 28, 2003 | 14.85 | 15.13 | 14.80 | 15.12 | 2,172,112 | +0.44(+2.96%) |
Jul 25, 2003 | 14.77 | 14.77 | 14.54 | 14.69 | 1,099,440 | -0.08(-0.54%) |
Jul 24, 2003 | 14.71 | 14.79 | 14.65 | 14.77 | 990,930 | +0.06(+0.43%) |
Jul 23, 2003 | 14.96 | 15.02 | 14.60 | 14.71 | 954,601 | -0.06(-0.42%) |
Jul 22, 2003 | 14.77 | 14.77 | 14.54 | 14.77 | 1,048,292 | +0.18(+1.26%) |
Jul 21, 2003 | 14.51 | 14.70 | 14.50 | 14.59 | 1,717,039 | +0.08(+0.52%) |
Jul 18, 2003 | 14.28 | 14.52 | 14.14 | 14.51 | 1,201,497 | +0.19(+1.31%) |
Jul 17, 2003 | 14.34 | 14.37 | 14.22 | 14.32 | 1,555,230 | -0.02(-0.15%) |
Jul 16, 2003 | 14.39 | 14.41 | 14.14 | 14.34 | 630,983 | +0.05(+0.38%) |
Jul 15, 2003 | 14.36 | 14.50 | 14.25 | 14.29 | 1,323,152 | +0.03(+0.21%) |
Jul 14, 2003 | 14.23 | 14.29 | 14.12 | 14.26 | 1,880,521 | +0.14(+0.98%) |
Jul 11, 2003 | 14.16 | 14.16 | 14.02 | 14.12 | 801,396 | +0.06(+0.45%) |
Jul 10, 2003 | 13.93 | 14.06 | 13.93 | 14.06 | 974,439 | -0.01(-0.06%) |
Jul 09, 2003 | 14.31 | 14.37 | 14.00 | 14.07 | 3,060,508 | -0.23(-1.64%) |
Jul 08, 2003 | 14.34 | 14.35 | 14.18 | 14.30 | 584,137 | +0.01(+0.09%) |
Jul 07, 2003 | 14.31 | 14.33 | 14.12 | 14.29 | 2,018,668 | +0.08(+0.59%) |
Jul 03, 2003 | 14.14 | 14.28 | 14.12 | 14.20 | 1,578,414 | +0.06(+0.44%) |
Jul 02, 2003 | 14.02 | 14.22 | 14.00 | 14.14 | 1,917,089 | +0.24(+1.71%) |
Jul 01, 2003 | 13.97 | 14.01 | 13.78 | 13.90 | 1,440,506 | -0.13(-0.89%) |
Jun 30, 2003 | 14.06 | 14.13 | 14.01 | 14.03 | 1,987,836 | -0.04(-0.27%) |
Jun 27, 2003 | 14.25 | 14.25 | 14.05 | 14.07 | 1,331,518 | -0.13(-0.94%) |
Jun 26, 2003 | 14.29 | 14.37 | 14.16 | 14.20 | 1,799,736 | -0.03(-0.18%) |
Jun 25, 2003 | 14.16 | 14.29 | 14.13 | 14.23 | 1,301,164 | -0.00(-0.03%) |
Jun 24, 2003 | 14.14 | 14.27 | 14.12 | 14.23 | 1,675,212 | +0.11(+0.77%) |
Jun 23, 2003 | 14.33 | 14.35 | 14.01 | 14.12 | 2,033,248 | -0.38(-2.60%) |
Jun 20, 2003 | 14.56 | 14.59 | 14.27 | 14.50 | 1,727,794 | -0.10(-0.66%) |
Jun 19, 2003 | 14.87 | 14.88 | 14.56 | 14.59 | 1,579,609 | -0.35(-2.32%) |
Jun 18, 2003 | 15.04 | 15.04 | 14.77 | 14.94 | 2,326,512 | -0.10(-0.64%) |
Jun 17, 2003 | 14.85 | 15.06 | 14.77 | 15.04 | 2,212,982 | +0.23(+1.58%) |
Jun 16, 2003 | 14.56 | 14.89 | 14.55 | 14.80 | 3,090,623 | +0.24(+1.67%) |
Jun 13, 2003 | 14.55 | 14.64 | 14.33 | 14.56 | 2,526,562 | +0.01(+0.06%) |
Jun 12, 2003 | 14.41 | 14.82 | 14.35 | 14.55 | 4,222,569 | +0.32(+2.26%) |
Jun 11, 2003 | 13.93 | 14.27 | 13.93 | 14.23 | 2,444,821 | +0.31(+2.19%) |
Jun 10, 2003 | 14.04 | 14.04 | 13.66 | 13.92 | 2,874,320 | -0.11(-0.80%) |
Jun 09, 2003 | 14.02 | 14.13 | 13.74 | 14.04 | 1,123,580 | -0.03(-0.18%) |
Jun 06, 2003 | 14.22 | 14.27 | 14.05 | 14.06 | 1,021,045 | -0.07(-0.47%) |
Jun 05, 2003 | 14.08 | 14.16 | 14.00 | 14.13 | 2,174,263 | +0.05(+0.36%) |
Jun 04, 2003 | 14.00 | 14.18 | 13.99 | 14.08 | 2,033,726 | +0.05(+0.36%) |
Jun 03, 2003 | 13.85 | 14.03 | 13.77 | 14.03 | 3,288,522 | +0.20(+1.45%) |
Jun 02, 2003 | 13.94 | 14.06 | 13.82 | 13.83 | 3,457,501 | -0.11(-0.81%) |
May 30, 2003 | 13.96 | 14.03 | 13.81 | 13.94 | 4,686,007 | +0.04(+0.30%) |
May 29, 2003 | 14.31 | 14.31 | 13.89 | 13.90 | 4,991,221 | -0.34(-2.41%) |
May 28, 2003 | 14.43 | 14.46 | 14.19 | 14.24 | 3,378,389 | -0.12(-0.84%) |
May 27, 2003 | 14.53 | 14.53 | 14.32 | 14.36 | 1,711,303 | -0.18(-1.27%) |
May 23, 2003 | 14.29 | 14.60 | 14.23 | 14.55 | 1,806,667 | +0.24(+1.67%) |
May 22, 2003 | 14.04 | 14.33 | 14.02 | 14.31 | 2,437,651 | +0.27(+1.91%) |
May 21, 2003 | 14.16 | 14.25 | 14.00 | 14.04 | 2,598,265 | -0.20(-1.41%) |
May 20, 2003 | 14.05 | 14.27 | 14.05 | 14.24 | 2,674,269 | +0.12(+0.86%) |
May 19, 2003 | 13.91 | 14.20 | 13.91 | 14.12 | 1,800,453 | +0.00(+0.03%) |
May 16, 2003 | 14.01 | 14.12 | 13.95 | 14.12 | 2,825,562 | +0.09(+0.66%) |
May 15, 2003 | 13.93 | 14.03 | 13.77 | 14.02 | 2,194,818 | +0.04(+0.30%) |
May 14, 2003 | 14.03 | 14.07 | 13.93 | 13.98 | 1,388,641 | -0.05(-0.33%) |
May 13, 2003 | 13.87 | 14.10 | 13.83 | 14.03 | 1,667,325 | +0.17(+1.24%) |
May 12, 2003 | 13.83 | 13.96 | 13.83 | 13.86 | 2,087,025 | +0.01(+0.06%) |
May 09, 2003 | 13.91 | 13.92 | 13.81 | 13.85 | 1,548,060 | -0.02(-0.15%) |
May 08, 2003 | 13.85 | 14.08 | 13.81 | 13.87 | 1,178,313 | -0.06(-0.45%) |
May 07, 2003 | 13.97 | 14.09 | 13.89 | 13.93 | 1,781,810 | -0.14(-1.01%) |
May 06, 2003 | 13.98 | 14.27 | 13.95 | 14.07 | 1,629,801 | +0.10(+0.69%) |
May 05, 2003 | 14.13 | 14.32 | 13.94 | 13.98 | 3,117,870 | -0.15(-1.07%) |
May 02, 2003 | 13.51 | 14.14 | 13.50 | 14.13 | 3,586,805 | +0.59(+4.39%) |