Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2003 | 14.15 | 14.48 | 13.89 | 14.19 | 2,322,199 | +0.12(+0.88%) |
Jul 30, 2003 | 13.64 | 14.15 | 13.50 | 14.07 | 2,269,958 | +0.36(+2.66%) |
Jul 29, 2003 | 13.89 | 13.97 | 13.49 | 13.70 | 1,446,438 | -0.18(-1.31%) |
Jul 28, 2003 | 13.79 | 13.94 | 13.62 | 13.89 | 1,070,603 | +0.07(+0.53%) |
Jul 25, 2003 | 13.84 | 13.96 | 13.61 | 13.81 | 1,044,688 | -0.01(-0.11%) |
Jul 24, 2003 | 14.01 | 14.30 | 13.81 | 13.83 | 1,679,672 | -0.19(-1.35%) |
Jul 23, 2003 | 14.44 | 14.64 | 13.88 | 14.02 | 1,620,438 | -0.31(-2.19%) |
Jul 22, 2003 | 14.50 | 14.73 | 14.30 | 14.33 | 2,185,083 | -0.17(-1.16%) |
Jul 21, 2003 | 14.91 | 14.95 | 14.37 | 14.50 | 1,217,180 | -0.32(-2.17%) |
Jul 18, 2003 | 14.29 | 14.86 | 13.89 | 14.82 | 1,147,388 | +0.53(+3.67%) |
Jul 17, 2003 | 14.30 | 14.51 | 13.94 | 14.29 | 2,829,391 | -0.01(-0.05%) |
Jul 16, 2003 | 14.44 | 14.57 | 14.17 | 14.30 | 1,532,410 | -0.14(-0.96%) |
Jul 15, 2003 | 14.72 | 14.86 | 14.40 | 14.44 | 2,088,553 | -0.26(-1.74%) |
Jul 14, 2003 | 14.99 | 15.13 | 14.70 | 14.70 | 1,278,333 | -0.30(-1.99%) |
Jul 11, 2003 | 15.10 | 15.24 | 14.89 | 14.99 | 1,128,466 | -0.10(-0.68%) |
Jul 10, 2003 | 15.34 | 15.37 | 14.69 | 15.10 | 3,689,247 | -0.18(-1.19%) |
Jul 09, 2003 | 15.11 | 15.46 | 15.10 | 15.28 | 1,364,717 | +0.25(+1.65%) |
Jul 08, 2003 | 15.02 | 15.23 | 14.84 | 15.03 | 1,734,519 | +0.01(+0.05%) |
Jul 07, 2003 | 15.64 | 15.65 | 14.96 | 15.02 | 2,345,783 | -0.68(-4.32%) |
Jul 03, 2003 | 15.13 | 15.80 | 14.94 | 15.70 | 1,442,050 | +0.57(+3.76%) |
Jul 02, 2003 | 15.15 | 15.45 | 15.01 | 15.13 | 1,332,220 | -0.01(-0.05%) |
Jul 01, 2003 | 15.31 | 15.32 | 14.97 | 15.14 | 1,088,428 | -0.17(-1.10%) |
Jun 30, 2003 | 15.61 | 15.67 | 15.30 | 15.31 | 975,307 | -0.15(-0.99%) |
Jun 27, 2003 | 15.24 | 15.65 | 15.24 | 15.46 | 1,030,702 | +0.22(+1.43%) |
Jun 26, 2003 | 15.84 | 16.02 | 15.22 | 15.24 | 1,869,304 | -0.49(-3.11%) |
Jun 25, 2003 | 15.53 | 16.02 | 15.51 | 15.73 | 944,867 | +0.20(+1.27%) |
Jun 24, 2003 | 15.46 | 15.76 | 15.46 | 15.53 | 750,848 | +0.00(+0.00%) |
Jun 23, 2003 | 15.76 | 15.97 | 15.42 | 15.53 | 1,345,520 | -0.23(-1.43%) |
Jun 20, 2003 | 15.99 | 16.24 | 15.75 | 15.76 | 910,177 | -0.23(-1.41%) |
Jun 19, 2003 | 15.75 | 16.23 | 15.61 | 15.99 | 1,341,955 | +0.23(+1.48%) |
Jun 18, 2003 | 15.77 | 15.99 | 15.41 | 15.75 | 1,548,864 | -0.02(-0.14%) |
Jun 17, 2003 | 16.12 | 16.40 | 15.75 | 15.77 | 1,098,986 | -0.26(-1.64%) |
Jun 16, 2003 | 16.41 | 16.41 | 15.83 | 16.04 | 1,958,567 | -0.37(-2.27%) |
Jun 13, 2003 | 16.87 | 16.87 | 16.23 | 16.41 | 922,380 | -0.46(-2.72%) |
Jun 12, 2003 | 17.23 | 17.36 | 16.64 | 16.87 | 1,255,024 | -0.36(-2.07%) |
Jun 11, 2003 | 16.41 | 17.31 | 16.26 | 17.23 | 1,249,539 | +0.79(+4.84%) |
Jun 10, 2003 | 16.28 | 16.52 | 16.28 | 16.43 | 619,353 | +0.17(+1.03%) |
Jun 09, 2003 | 16.10 | 16.44 | 16.03 | 16.26 | 1,134,910 | +0.00(+0.00%) |
Jun 06, 2003 | 16.56 | 16.77 | 16.22 | 16.26 | 1,211,695 | -0.23(-1.37%) |
Jun 05, 2003 | 16.51 | 16.58 | 16.19 | 16.49 | 976,129 | -0.02(-0.13%) |
Jun 04, 2003 | 16.59 | 16.74 | 16.26 | 16.51 | 1,024,806 | +0.07(+0.40%) |
Jun 03, 2003 | 16.58 | 16.58 | 16.19 | 16.45 | 945,827 | -0.12(-0.75%) |
Jun 02, 2003 | 16.74 | 16.85 | 16.53 | 16.57 | 1,039,751 | -0.01(-0.09%) |
May 30, 2003 | 16.15 | 16.76 | 16.15 | 16.58 | 1,010,408 | +0.43(+2.66%) |
May 29, 2003 | 16.20 | 16.29 | 15.91 | 16.15 | 1,498,679 | -0.15(-0.89%) |
May 28, 2003 | 16.65 | 16.69 | 16.15 | 16.30 | 1,124,078 | -0.35(-2.10%) |
May 27, 2003 | 16.46 | 16.74 | 16.37 | 16.65 | 1,289,577 | +0.21(+1.29%) |
May 23, 2003 | 16.37 | 16.45 | 16.05 | 16.44 | 916,210 | +0.07(+0.40%) |
May 22, 2003 | 16.08 | 16.59 | 16.08 | 16.37 | 2,122,421 | +0.29(+1.81%) |
May 21, 2003 | 15.19 | 16.19 | 15.13 | 16.08 | 2,401,589 | +0.89(+5.86%) |
May 20, 2003 | 15.51 | 15.61 | 15.03 | 15.19 | 1,920,723 | -0.31(-2.02%) |
May 19, 2003 | 15.86 | 16.00 | 15.45 | 15.51 | 1,139,709 | -0.50(-3.14%) |
May 16, 2003 | 15.80 | 16.01 | 15.37 | 16.01 | 1,594,249 | +0.20(+1.25%) |
May 15, 2003 | 15.67 | 15.83 | 15.39 | 15.81 | 1,592,329 | +0.09(+0.60%) |
May 14, 2003 | 15.18 | 15.72 | 15.10 | 15.72 | 2,028,770 | +0.54(+3.56%) |
May 13, 2003 | 14.41 | 15.28 | 14.37 | 15.18 | 1,870,401 | +0.73(+5.05%) |
May 12, 2003 | 14.40 | 14.67 | 14.28 | 14.45 | 1,001,085 | -0.01(-0.05%) |
May 09, 2003 | 14.33 | 14.59 | 14.08 | 14.45 | 1,083,903 | +0.17(+1.17%) |
May 08, 2003 | 14.19 | 14.48 | 14.02 | 14.29 | 1,219,236 | +0.03(+0.20%) |
May 07, 2003 | 13.47 | 14.31 | 13.47 | 14.26 | 1,481,951 | +0.51(+3.71%) |
May 06, 2003 | 13.89 | 13.93 | 13.69 | 13.75 | 861,226 | -0.08(-0.58%) |
May 05, 2003 | 13.82 | 13.92 | 13.71 | 13.83 | 532,010 | +0.09(+0.64%) |
May 02, 2003 | 13.57 | 13.82 | 13.48 | 13.74 | 991,212 | +0.13(+0.96%) |