Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2003 | 15.19 | 15.51 | 15.15 | 15.39 | 13,835,875 | +0.41(+2.72%) |
Jul 30, 2003 | 14.70 | 15.06 | 14.67 | 14.99 | 10,843,329 | +0.17(+1.13%) |
Jul 29, 2003 | 14.56 | 14.99 | 14.12 | 14.82 | 16,066,123 | +0.60(+4.19%) |
Jul 28, 2003 | 14.24 | 14.32 | 14.02 | 14.22 | 6,863,082 | -0.12(-0.84%) |
Jul 25, 2003 | 14.10 | 14.38 | 13.92 | 14.34 | 5,945,931 | +0.24(+1.71%) |
Jul 24, 2003 | 14.28 | 14.48 | 14.09 | 14.10 | 5,547,144 | -0.09(-0.61%) |
Jul 23, 2003 | 14.20 | 14.30 | 14.01 | 14.19 | 5,577,039 | +0.09(+0.62%) |
Jul 22, 2003 | 13.92 | 14.22 | 13.91 | 14.10 | 6,089,124 | +0.14(+1.01%) |
Jul 21, 2003 | 14.31 | 14.31 | 13.92 | 13.96 | 9,003,348 | -0.35(-2.43%) |
Jul 18, 2003 | 13.98 | 14.39 | 13.94 | 14.31 | 11,021,796 | +0.60(+4.39%) |
Jul 17, 2003 | 14.05 | 14.09 | 13.65 | 13.71 | 7,718,351 | -0.42(-2.98%) |
Jul 16, 2003 | 14.12 | 14.16 | 13.85 | 14.13 | 15,076,479 | +0.03(+0.19%) |
Jul 15, 2003 | 14.85 | 14.85 | 13.97 | 14.10 | 20,461,448 | -0.56(-3.83%) |
Jul 14, 2003 | 15.28 | 15.33 | 14.62 | 14.67 | 21,114,186 | -0.44(-2.92%) |
Jul 11, 2003 | 14.89 | 15.29 | 14.83 | 15.11 | 7,554,532 | +0.21(+1.44%) |
Jul 10, 2003 | 15.29 | 15.29 | 14.80 | 14.89 | 7,841,515 | -0.39(-2.58%) |
Jul 09, 2003 | 15.22 | 15.41 | 15.03 | 15.29 | 11,505,183 | +0.03(+0.22%) |
Jul 08, 2003 | 15.23 | 15.36 | 15.17 | 15.25 | 10,729,731 | -0.07(-0.44%) |
Jul 07, 2003 | 15.12 | 15.55 | 15.03 | 15.32 | 9,758,323 | +0.19(+1.24%) |
Jul 03, 2003 | 15.05 | 15.39 | 14.99 | 15.13 | 6,502,111 | -0.07(-0.44%) |
Jul 02, 2003 | 14.58 | 15.24 | 14.52 | 15.20 | 9,771,925 | +0.52(+3.55%) |
Jul 01, 2003 | 14.58 | 14.77 | 14.32 | 14.68 | 9,251,170 | -0.08(-0.54%) |
Jun 30, 2003 | 14.97 | 15.07 | 14.65 | 14.76 | 8,592,903 | -0.21(-1.39%) |
Jun 27, 2003 | 14.95 | 15.35 | 14.83 | 14.97 | 8,186,044 | -0.05(-0.36%) |
Jun 26, 2003 | 14.85 | 15.02 | 14.69 | 15.02 | 6,475,953 | +0.14(+0.94%) |
Jun 25, 2003 | 15.09 | 15.12 | 14.79 | 14.88 | 8,370,939 | -0.19(-1.29%) |
Jun 24, 2003 | 15.05 | 15.21 | 14.92 | 15.07 | 9,850,247 | +0.11(+0.71%) |
Jun 23, 2003 | 14.73 | 15.01 | 14.57 | 14.97 | 9,900,469 | +0.23(+1.59%) |
Jun 20, 2003 | 14.67 | 14.77 | 14.42 | 14.73 | 14,478,000 | +0.31(+2.13%) |
Jun 19, 2003 | 14.50 | 14.71 | 14.22 | 14.42 | 11,809,505 | -0.33(-2.22%) |
Jun 18, 2003 | 14.85 | 14.85 | 14.69 | 14.75 | 6,557,265 | -0.10(-0.68%) |
Jun 17, 2003 | 14.85 | 14.93 | 14.67 | 14.85 | 10,462,179 | +0.00(+0.00%) |
Jun 16, 2003 | 14.33 | 14.85 | 14.32 | 14.85 | 8,956,116 | +0.49(+3.45%) |
Jun 13, 2003 | 14.38 | 14.56 | 14.26 | 14.36 | 5,549,835 | -0.11(-0.74%) |
Jun 12, 2003 | 14.48 | 14.59 | 14.16 | 14.46 | 7,934,037 | -0.01(-0.09%) |
Jun 11, 2003 | 14.48 | 14.68 | 14.20 | 14.48 | 12,122,795 | -0.02(-0.14%) |
Jun 10, 2003 | 13.94 | 14.50 | 13.71 | 14.50 | 15,250,014 | +0.54(+3.83%) |
Jun 09, 2003 | 13.77 | 14.00 | 13.65 | 13.96 | 13,097,342 | -0.13(-0.90%) |
Jun 06, 2003 | 13.35 | 14.27 | 13.31 | 14.09 | 31,111,064 | +1.19(+9.23%) |
Jun 05, 2003 | 12.70 | 12.97 | 12.58 | 12.90 | 9,514,836 | +0.19(+1.53%) |
Jun 04, 2003 | 12.80 | 12.87 | 12.68 | 12.70 | 7,424,791 | -0.12(-0.94%) |
Jun 03, 2003 | 12.64 | 12.83 | 12.52 | 12.83 | 6,664,734 | +0.18(+1.43%) |
Jun 02, 2003 | 12.66 | 12.98 | 12.53 | 12.64 | 11,432,092 | +0.11(+0.91%) |
May 30, 2003 | 12.27 | 12.60 | 12.26 | 12.53 | 9,155,061 | +0.26(+2.13%) |
May 29, 2003 | 12.15 | 12.46 | 12.15 | 12.27 | 6,812,710 | +0.05(+0.44%) |
May 28, 2003 | 11.98 | 12.34 | 11.95 | 12.22 | 13,915,094 | +0.33(+2.76%) |
May 27, 2003 | 11.92 | 12.05 | 11.77 | 11.89 | 9,794,644 | -0.02(-0.17%) |
May 23, 2003 | 11.71 | 11.94 | 11.63 | 11.91 | 10,017,056 | +0.20(+1.71%) |
May 22, 2003 | 11.69 | 11.92 | 11.59 | 11.71 | 16,249,672 | +0.13(+1.16%) |
May 21, 2003 | 11.69 | 11.71 | 11.31 | 11.57 | 33,511,408 | +0.23(+2.07%) |
May 20, 2003 | 12.14 | 12.38 | 11.09 | 11.34 | 40,679,260 | -0.81(-6.66%) |
May 19, 2003 | 12.33 | 12.33 | 12.11 | 12.15 | 5,869,702 | -0.24(-1.94%) |
May 16, 2003 | 12.51 | 12.53 | 12.34 | 12.39 | 6,555,173 | -0.05(-0.43%) |
May 15, 2003 | 12.38 | 12.58 | 12.34 | 12.44 | 12,479,282 | +0.03(+0.22%) |
May 14, 2003 | 12.31 | 12.42 | 12.08 | 12.42 | 7,872,455 | +0.19(+1.59%) |
May 13, 2003 | 12.24 | 12.33 | 12.04 | 12.22 | 13,398,226 | -0.01(-0.11%) |
May 12, 2003 | 11.77 | 12.24 | 11.67 | 12.24 | 12,838,310 | +0.47(+4.04%) |
May 09, 2003 | 11.71 | 11.77 | 11.61 | 11.76 | 9,048,638 | +0.22(+1.91%) |
May 08, 2003 | 11.41 | 11.63 | 11.33 | 11.54 | 8,973,006 | -0.09(-0.81%) |
May 07, 2003 | 11.80 | 11.92 | 11.54 | 11.63 | 11,098,176 | -0.33(-2.74%) |
May 06, 2003 | 11.73 | 12.06 | 11.70 | 11.96 | 12,249,397 | +0.26(+2.23%) |
May 05, 2003 | 11.83 | 11.83 | 11.54 | 11.70 | 7,478,451 | -0.07(-0.57%) |
May 02, 2003 | 11.52 | 11.83 | 11.42 | 11.77 | 6,965,917 | +0.29(+2.51%) |