Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2003 | 15.90 | 16.06 | 15.78 | 15.81 | 5,018,400 | -0.09(-0.58%) |
Jul 30, 2003 | 15.75 | 16.09 | 15.75 | 15.90 | 6,771,200 | -0.05(-0.31%) |
Jul 29, 2003 | 15.81 | 16.18 | 15.76 | 15.95 | 11,616,400 | +0.56(+3.64%) |
Jul 28, 2003 | 15.20 | 15.47 | 15.11 | 15.39 | 5,045,600 | +0.19(+1.25%) |
Jul 25, 2003 | 14.75 | 15.30 | 14.75 | 15.20 | 6,344,000 | +0.45(+3.05%) |
Jul 24, 2003 | 14.58 | 15.07 | 14.58 | 14.75 | 5,251,000 | +0.17(+1.17%) |
Jul 23, 2003 | 14.50 | 14.79 | 14.19 | 14.58 | 5,889,200 | +0.14(+0.99%) |
Jul 22, 2003 | 14.53 | 14.68 | 14.41 | 14.44 | 4,985,000 | -0.03(-0.17%) |
Jul 21, 2003 | 14.39 | 14.65 | 14.19 | 14.46 | 6,825,800 | +0.08(+0.52%) |
Jul 18, 2003 | 14.12 | 14.54 | 14.05 | 14.39 | 6,827,400 | +0.22(+1.57%) |
Jul 17, 2003 | 14.13 | 14.29 | 14.00 | 14.16 | 9,794,000 | -0.26(-1.80%) |
Jul 16, 2003 | 14.99 | 15.01 | 14.43 | 14.43 | 8,218,200 | -0.53(-3.53%) |
Jul 15, 2003 | 15.35 | 15.43 | 14.95 | 14.95 | 6,333,000 | -0.31(-2.06%) |
Jul 14, 2003 | 15.20 | 15.69 | 14.89 | 15.27 | 8,349,000 | +0.11(+0.69%) |
Jul 11, 2003 | 15.04 | 15.30 | 15.03 | 15.16 | 4,319,000 | +0.09(+0.63%) |
Jul 10, 2003 | 15.32 | 15.33 | 15.01 | 15.07 | 7,007,000 | -0.28(-1.81%) |
Jul 09, 2003 | 15.60 | 15.62 | 15.35 | 15.35 | 4,794,000 | -0.26(-1.65%) |
Jul 08, 2003 | 15.56 | 15.75 | 15.46 | 15.60 | 4,379,000 | +0.00(+0.02%) |
Jul 07, 2003 | 15.68 | 15.71 | 15.30 | 15.60 | 10,953,600 | -0.04(-0.26%) |
Jul 03, 2003 | 15.25 | 15.73 | 15.12 | 15.64 | 10,325,000 | +0.13(+0.85%) |
Jul 02, 2003 | 15.23 | 15.51 | 15.23 | 15.51 | 5,687,200 | +0.28(+1.81%) |
Jul 01, 2003 | 15.14 | 15.29 | 14.81 | 15.23 | 8,083,600 | -0.04(-0.28%) |
Jun 30, 2003 | 15.65 | 15.65 | 15.06 | 15.28 | 7,835,400 | -0.34(-2.18%) |
Jun 27, 2003 | 15.95 | 16.06 | 15.51 | 15.62 | 6,718,000 | -0.14(-0.87%) |
Jun 26, 2003 | 15.30 | 15.77 | 15.25 | 15.75 | 6,103,600 | +0.67(+4.42%) |
Jun 25, 2003 | 14.75 | 15.38 | 14.75 | 15.09 | 5,598,400 | +0.14(+0.92%) |
Jun 24, 2003 | 15.06 | 15.30 | 14.59 | 14.95 | 10,367,000 | -0.00(-0.02%) |
Jun 23, 2003 | 15.12 | 15.12 | 14.82 | 14.95 | 7,180,200 | -0.05(-0.33%) |
Jun 20, 2003 | 15.42 | 15.48 | 14.56 | 15.00 | 10,154,800 | -0.42(-2.74%) |
Jun 19, 2003 | 15.78 | 15.91 | 15.27 | 15.42 | 5,681,200 | -0.35(-2.23%) |
Jun 18, 2003 | 16.15 | 16.17 | 15.62 | 15.78 | 5,766,000 | -0.37(-2.32%) |
Jun 17, 2003 | 15.88 | 16.43 | 15.86 | 16.15 | 7,648,400 | +0.33(+2.10%) |
Jun 16, 2003 | 15.62 | 15.89 | 15.55 | 15.82 | 7,509,800 | +0.38(+2.46%) |
Jun 13, 2003 | 15.21 | 15.61 | 15.20 | 15.44 | 8,495,600 | +0.22(+1.48%) |
Jun 12, 2003 | 15.50 | 15.60 | 15.01 | 15.21 | 17,008,000 | +0.28(+1.84%) |
Jun 11, 2003 | 13.75 | 15.11 | 13.47 | 14.94 | 29,830,800 | +1.19(+8.66%) |
Jun 10, 2003 | 13.94 | 14.03 | 13.55 | 13.75 | 9,193,800 | -0.28(-1.98%) |
Jun 09, 2003 | 13.85 | 14.16 | 13.84 | 14.03 | 5,419,800 | +0.01(+0.07%) |
Jun 06, 2003 | 14.21 | 14.41 | 13.94 | 14.02 | 7,606,800 | -0.20(-1.39%) |
Jun 05, 2003 | 13.80 | 14.61 | 13.71 | 14.21 | 12,491,000 | +0.41(+2.99%) |
Jun 04, 2003 | 13.04 | 13.94 | 13.04 | 13.80 | 18,267,600 | +0.84(+6.46%) |
Jun 03, 2003 | 12.70 | 13.21 | 12.70 | 12.96 | 10,947,400 | +0.26(+2.07%) |
Jun 02, 2003 | 13.04 | 13.21 | 12.70 | 12.70 | 5,751,400 | -0.33(-2.50%) |
May 30, 2003 | 12.77 | 13.06 | 12.77 | 13.03 | 5,076,000 | +0.24(+1.86%) |
May 29, 2003 | 12.61 | 12.92 | 12.44 | 12.79 | 7,553,400 | +0.28(+2.20%) |
May 28, 2003 | 12.61 | 12.69 | 12.40 | 12.51 | 6,143,800 | -0.03(-0.24%) |
May 27, 2003 | 12.60 | 12.69 | 12.48 | 12.54 | 6,961,800 | -0.08(-0.67%) |
May 23, 2003 | 12.74 | 12.74 | 12.42 | 12.63 | 5,965,800 | -0.07(-0.53%) |
May 22, 2003 | 12.63 | 12.81 | 12.55 | 12.70 | 8,273,400 | +0.18(+1.40%) |
May 21, 2003 | 12.01 | 12.62 | 11.86 | 12.52 | 12,140,800 | +0.52(+4.31%) |
May 20, 2003 | 11.86 | 12.06 | 11.76 | 12.00 | 5,402,200 | +0.10(+0.88%) |
May 19, 2003 | 12.11 | 12.28 | 11.88 | 11.90 | 6,760,000 | -0.28(-2.28%) |
May 16, 2003 | 12.14 | 12.31 | 12.01 | 12.18 | 4,960,800 | +0.06(+0.52%) |
May 15, 2003 | 12.00 | 12.13 | 11.80 | 12.11 | 5,654,200 | +0.25(+2.11%) |
May 14, 2003 | 12.05 | 12.09 | 11.85 | 11.86 | 5,237,200 | -0.14(-1.15%) |
May 13, 2003 | 11.84 | 12.03 | 11.83 | 12.00 | 6,084,800 | +0.00(+0.00%) |
May 12, 2003 | 11.64 | 12.07 | 11.63 | 12.00 | 8,496,600 | +0.27(+2.32%) |
May 09, 2003 | 11.57 | 11.73 | 11.44 | 11.73 | 5,686,600 | +0.20(+1.73%) |
May 08, 2003 | 11.43 | 11.57 | 11.34 | 11.53 | 5,363,400 | +0.04(+0.39%) |
May 07, 2003 | 11.62 | 11.74 | 11.40 | 11.48 | 4,141,200 | -0.14(-1.25%) |
May 06, 2003 | 11.57 | 11.80 | 11.47 | 11.63 | 7,141,200 | +0.16(+1.40%) |
May 05, 2003 | 11.61 | 11.73 | 11.43 | 11.47 | 5,496,400 | -0.00(-0.02%) |
May 02, 2003 | 10.91 | 11.54 | 10.87 | 11.47 | 8,449,800 | +0.57(+5.18%) |