Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2003 | 15.97 | 16.05 | 15.80 | 15.81 | 12,813,659 | -0.03(-0.22%) |
Jul 30, 2003 | 15.87 | 15.97 | 15.78 | 15.85 | 9,515,540 | -0.02(-0.16%) |
Jul 29, 2003 | 15.86 | 16.00 | 15.73 | 15.87 | 11,044,376 | +0.01(+0.06%) |
Jul 28, 2003 | 15.93 | 15.99 | 15.84 | 15.86 | 8,714,050 | -0.13(-0.84%) |
Jul 25, 2003 | 15.73 | 16.00 | 15.66 | 16.00 | 9,549,218 | +0.30(+1.92%) |
Jul 24, 2003 | 15.97 | 16.08 | 15.66 | 15.70 | 11,979,274 | -0.27(-1.68%) |
Jul 23, 2003 | 15.90 | 16.02 | 15.83 | 15.96 | 8,622,675 | +0.03(+0.20%) |
Jul 22, 2003 | 15.73 | 16.03 | 15.68 | 15.93 | 12,623,598 | +0.19(+1.23%) |
Jul 21, 2003 | 15.92 | 15.92 | 15.65 | 15.74 | 12,208,233 | -0.19(-1.17%) |
Jul 18, 2003 | 15.67 | 15.92 | 15.66 | 15.92 | 13,526,906 | +0.31(+2.00%) |
Jul 17, 2003 | 15.74 | 15.81 | 15.56 | 15.61 | 14,300,201 | -0.24(-1.52%) |
Jul 16, 2003 | 16.03 | 16.04 | 15.72 | 15.85 | 16,606,247 | -0.14(-0.86%) |
Jul 15, 2003 | 16.09 | 16.16 | 15.86 | 15.99 | 22,963,602 | +0.01(+0.05%) |
Jul 14, 2003 | 15.97 | 16.26 | 15.92 | 15.98 | 30,458,188 | +0.11(+0.70%) |
Jul 11, 2003 | 15.70 | 15.87 | 15.69 | 15.87 | 15,090,204 | +0.25(+1.57%) |
Jul 10, 2003 | 15.68 | 15.70 | 15.53 | 15.63 | 14,143,819 | -0.05(-0.31%) |
Jul 09, 2003 | 15.53 | 15.87 | 15.34 | 15.68 | 13,994,747 | +0.07(+0.45%) |
Jul 08, 2003 | 15.46 | 15.66 | 15.46 | 15.60 | 11,870,146 | +0.11(+0.72%) |
Jul 07, 2003 | 15.36 | 15.51 | 15.34 | 15.49 | 14,168,882 | +0.17(+1.11%) |
Jul 03, 2003 | 15.40 | 15.46 | 15.23 | 15.32 | 11,909,828 | -0.07(-0.49%) |
Jul 02, 2003 | 15.29 | 15.44 | 15.29 | 15.40 | 24,968,634 | +0.08(+0.50%) |
Jul 01, 2003 | 15.11 | 15.32 | 15.05 | 15.32 | 18,260,658 | +0.19(+1.23%) |
Jun 30, 2003 | 15.25 | 15.31 | 15.14 | 15.14 | 19,342,016 | -0.11(-0.73%) |
Jun 27, 2003 | 15.23 | 15.30 | 15.19 | 15.25 | 15,975,498 | -0.01(-0.06%) |
Jun 26, 2003 | 15.05 | 15.29 | 15.05 | 15.26 | 20,416,848 | +0.19(+1.28%) |
Jun 25, 2003 | 14.82 | 15.26 | 14.81 | 15.06 | 31,496,992 | +0.21(+1.42%) |
Jun 24, 2003 | 14.92 | 14.93 | 14.51 | 14.85 | 26,955,910 | -0.07(-0.48%) |
Jun 23, 2003 | 15.11 | 15.16 | 14.86 | 14.92 | 16,165,558 | -0.19(-1.25%) |
Jun 20, 2003 | 15.06 | 15.20 | 15.02 | 15.11 | 16,863,664 | +0.10(+0.64%) |
Jun 19, 2003 | 15.27 | 15.27 | 15.00 | 15.02 | 13,255,392 | -0.25(-1.66%) |
Jun 18, 2003 | 15.29 | 15.32 | 15.17 | 15.27 | 13,050,451 | -0.02(-0.14%) |
Jun 17, 2003 | 15.31 | 15.31 | 15.20 | 15.29 | 11,977,446 | -0.01(-0.06%) |
Jun 16, 2003 | 15.06 | 15.30 | 15.06 | 15.30 | 14,392,359 | +0.27(+1.78%) |
Jun 13, 2003 | 15.02 | 15.08 | 14.94 | 15.03 | 9,992,779 | +0.01(+0.06%) |
Jun 12, 2003 | 15.01 | 15.05 | 14.92 | 15.02 | 11,535,191 | +0.01(+0.06%) |
Jun 11, 2003 | 14.80 | 15.02 | 14.71 | 15.01 | 15,283,135 | +0.25(+1.67%) |
Jun 10, 2003 | 14.52 | 14.77 | 14.48 | 14.77 | 11,237,308 | +0.24(+1.68%) |
Jun 09, 2003 | 14.61 | 14.73 | 14.46 | 14.52 | 11,758,407 | -0.21(-1.42%) |
Jun 06, 2003 | 14.79 | 14.94 | 14.67 | 14.73 | 15,347,620 | +0.04(+0.26%) |
Jun 05, 2003 | 14.45 | 14.82 | 14.45 | 14.69 | 15,252,068 | +0.01(+0.08%) |
Jun 04, 2003 | 14.38 | 14.71 | 14.38 | 14.68 | 19,940,916 | +0.18(+1.26%) |
Jun 03, 2003 | 14.23 | 14.50 | 14.23 | 14.50 | 18,561,152 | +0.30(+2.13%) |
Jun 02, 2003 | 14.31 | 14.42 | 14.17 | 14.20 | 18,123,596 | -0.01(-0.09%) |
May 30, 2003 | 14.15 | 14.29 | 14.13 | 14.21 | 14,350,326 | +0.12(+0.84%) |
May 29, 2003 | 14.17 | 14.34 | 14.05 | 14.09 | 13,688,771 | -0.15(-1.02%) |
May 28, 2003 | 14.32 | 14.41 | 14.22 | 14.24 | 20,714,732 | -0.12(-0.87%) |
May 27, 2003 | 14.03 | 14.36 | 13.99 | 14.36 | 15,810,761 | +0.24(+1.68%) |
May 23, 2003 | 14.00 | 14.17 | 13.96 | 14.12 | 8,013,856 | +0.12(+0.86%) |
May 22, 2003 | 13.98 | 14.11 | 13.95 | 14.00 | 12,219,721 | +0.01(+0.10%) |
May 21, 2003 | 13.85 | 14.06 | 13.85 | 13.99 | 12,775,542 | +0.10(+0.74%) |
May 20, 2003 | 13.91 | 14.00 | 13.80 | 13.89 | 13,024,343 | +0.01(+0.06%) |
May 19, 2003 | 14.20 | 14.20 | 13.83 | 13.88 | 14,171,492 | -0.32(-2.28%) |
May 16, 2003 | 14.14 | 14.27 | 14.13 | 14.20 | 13,977,255 | -0.05(-0.35%) |
May 15, 2003 | 14.21 | 14.26 | 14.13 | 14.25 | 11,831,507 | +0.09(+0.65%) |
May 14, 2003 | 14.27 | 14.28 | 14.11 | 14.16 | 10,195,110 | -0.07(-0.51%) |
May 13, 2003 | 14.27 | 14.31 | 14.16 | 14.23 | 12,135,394 | -0.04(-0.26%) |
May 12, 2003 | 14.14 | 14.31 | 14.08 | 14.27 | 11,339,909 | +0.10(+0.69%) |
May 09, 2003 | 14.20 | 14.22 | 14.04 | 14.17 | 13,105,276 | +0.06(+0.42%) |
May 08, 2003 | 14.13 | 14.26 | 14.08 | 14.11 | 12,583,915 | -0.11(-0.77%) |
May 07, 2003 | 14.25 | 14.32 | 14.12 | 14.22 | 15,688,319 | -0.03(-0.20%) |
May 06, 2003 | 14.20 | 14.34 | 14.14 | 14.25 | 13,542,310 | +0.05(+0.36%) |
May 05, 2003 | 14.28 | 14.35 | 14.18 | 14.20 | 13,807,819 | -0.15(-1.03%) |
May 02, 2003 | 14.18 | 14.36 | 14.17 | 14.35 | 15,230,921 | +0.13(+0.89%) |