Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2003 | 13.31 | 13.39 | 12.73 | 13.18 | 4,326,560 | -0.13(-0.98%) |
Jul 30, 2003 | 13.66 | 13.73 | 13.15 | 13.31 | 3,286,436 | -0.43(-3.11%) |
Jul 29, 2003 | 14.06 | 14.06 | 13.66 | 13.74 | 3,277,138 | -0.32(-2.30%) |
Jul 28, 2003 | 14.18 | 14.29 | 14.06 | 14.06 | 962,539 | -0.04(-0.29%) |
Jul 25, 2003 | 14.19 | 14.19 | 14.07 | 14.10 | 636,801 | -0.08(-0.53%) |
Jul 24, 2003 | 14.13 | 14.23 | 14.12 | 14.18 | 747,947 | +0.15(+1.08%) |
Jul 23, 2003 | 14.08 | 14.11 | 13.96 | 14.03 | 740,247 | +0.00(+0.00%) |
Jul 22, 2003 | 14.18 | 14.18 | 13.96 | 14.03 | 1,057,849 | -0.15(-1.07%) |
Jul 21, 2003 | 14.35 | 14.42 | 14.10 | 14.18 | 871,007 | -0.17(-1.20%) |
Jul 18, 2003 | 13.98 | 14.36 | 13.98 | 14.35 | 744,605 | +0.18(+1.26%) |
Jul 17, 2003 | 14.47 | 14.52 | 14.11 | 14.17 | 1,286,533 | -0.35(-2.42%) |
Jul 16, 2003 | 14.29 | 14.65 | 14.29 | 14.52 | 2,378,525 | +0.26(+1.83%) |
Jul 15, 2003 | 14.11 | 14.28 | 14.01 | 14.26 | 1,268,227 | +0.18(+1.27%) |
Jul 14, 2003 | 14.05 | 14.11 | 14.02 | 14.08 | 946,993 | +0.03(+0.24%) |
Jul 11, 2003 | 13.85 | 14.08 | 13.85 | 14.05 | 682,422 | +0.25(+1.80%) |
Jul 10, 2003 | 14.10 | 14.10 | 13.79 | 13.80 | 984,913 | -0.30(-2.10%) |
Jul 09, 2003 | 14.06 | 14.10 | 13.90 | 14.10 | 721,940 | +0.05(+0.39%) |
Jul 08, 2003 | 13.92 | 14.06 | 13.77 | 14.04 | 1,067,438 | +0.12(+0.84%) |
Jul 07, 2003 | 14.09 | 14.11 | 13.84 | 13.92 | 1,436,036 | -0.15(-1.08%) |
Jul 03, 2003 | 13.94 | 14.08 | 13.90 | 14.08 | 838,898 | +0.15(+1.09%) |
Jul 02, 2003 | 13.76 | 13.94 | 13.76 | 13.92 | 1,050,003 | +0.19(+1.35%) |
Jul 01, 2003 | 13.80 | 13.87 | 13.63 | 13.74 | 1,298,011 | +0.03(+0.25%) |
Jun 30, 2003 | 14.11 | 14.28 | 13.59 | 13.70 | 3,527,470 | -0.61(-4.28%) |
Jun 27, 2003 | 14.32 | 14.35 | 14.28 | 14.32 | 1,499,382 | +0.07(+0.48%) |
Jun 26, 2003 | 14.40 | 14.42 | 14.25 | 14.25 | 1,593,384 | -0.03(-0.19%) |
Jun 25, 2003 | 14.18 | 14.37 | 14.11 | 14.28 | 1,391,287 | +0.14(+0.97%) |
Jun 24, 2003 | 14.08 | 14.18 | 13.94 | 14.14 | 1,601,229 | +0.23(+1.68%) |
Jun 23, 2003 | 14.00 | 14.08 | 13.88 | 13.90 | 1,732,425 | +0.00(+0.00%) |
Jun 20, 2003 | 13.77 | 13.90 | 13.70 | 13.90 | 1,319,805 | +0.25(+1.87%) |
Jun 19, 2003 | 13.82 | 13.90 | 13.63 | 13.65 | 1,127,878 | -0.12(-0.90%) |
Jun 18, 2003 | 13.93 | 13.94 | 13.74 | 13.77 | 1,375,160 | -0.15(-1.09%) |
Jun 17, 2003 | 13.99 | 14.00 | 13.84 | 13.92 | 1,078,480 | -0.06(-0.44%) |
Jun 16, 2003 | 13.90 | 14.01 | 13.85 | 13.99 | 1,016,877 | +0.10(+0.69%) |
Jun 13, 2003 | 13.90 | 14.00 | 13.73 | 13.89 | 1,430,079 | +0.12(+0.90%) |
Jun 12, 2003 | 13.77 | 14.01 | 13.70 | 13.77 | 3,285,419 | +0.07(+0.50%) |
Jun 11, 2003 | 13.54 | 13.73 | 13.50 | 13.70 | 1,386,637 | +0.27(+2.00%) |
Jun 10, 2003 | 13.48 | 13.64 | 13.42 | 13.43 | 1,799,839 | -0.08(-0.56%) |
Jun 09, 2003 | 13.62 | 13.62 | 13.39 | 13.50 | 1,810,010 | -0.12(-0.86%) |
Jun 06, 2003 | 13.59 | 13.72 | 13.57 | 13.62 | 1,432,258 | +0.03(+0.20%) |
Jun 05, 2003 | 13.68 | 13.72 | 13.57 | 13.59 | 1,861,732 | -0.07(-0.50%) |
Jun 04, 2003 | 13.65 | 13.74 | 13.63 | 13.66 | 1,211,128 | +0.08(+0.56%) |
Jun 03, 2003 | 13.64 | 13.65 | 13.48 | 13.59 | 834,830 | +0.01(+0.10%) |
Jun 02, 2003 | 13.49 | 13.66 | 13.49 | 13.57 | 959,343 | +0.10(+0.77%) |
May 30, 2003 | 13.41 | 13.52 | 13.25 | 13.47 | 1,465,529 | +0.09(+0.67%) |
May 29, 2003 | 13.66 | 13.66 | 13.26 | 13.38 | 1,444,898 | -0.21(-1.57%) |
May 28, 2003 | 13.72 | 13.76 | 13.57 | 13.59 | 1,292,345 | -0.06(-0.40%) |
May 27, 2003 | 13.58 | 13.65 | 13.46 | 13.65 | 1,304,259 | +0.06(+0.41%) |
May 23, 2003 | 13.52 | 14.04 | 13.52 | 13.59 | 1,555,609 | -0.10(-0.75%) |
May 22, 2003 | 13.42 | 13.72 | 13.33 | 13.70 | 1,348,281 | +0.30(+2.21%) |
May 21, 2003 | 13.42 | 13.42 | 13.21 | 13.40 | 1,326,778 | -0.02(-0.15%) |
May 20, 2003 | 13.15 | 13.49 | 13.15 | 13.42 | 1,265,176 | +0.34(+2.63%) |
May 19, 2003 | 13.42 | 13.42 | 12.87 | 13.08 | 2,872,217 | -0.38(-2.81%) |
May 16, 2003 | 13.70 | 13.72 | 13.25 | 13.46 | 3,263,480 | -0.30(-2.15%) |
May 15, 2003 | 13.99 | 14.01 | 13.63 | 13.75 | 3,291,666 | -0.29(-2.06%) |
May 14, 2003 | 14.16 | 14.17 | 13.94 | 14.04 | 1,335,641 | -0.05(-0.34%) |
May 13, 2003 | 13.83 | 14.11 | 13.77 | 14.09 | 1,694,650 | +0.25(+1.84%) |
May 12, 2003 | 13.74 | 13.83 | 13.68 | 13.83 | 1,184,541 | +0.10(+0.70%) |
May 09, 2003 | 13.61 | 13.76 | 13.51 | 13.74 | 1,338,402 | +0.18(+1.32%) |
May 08, 2003 | 13.63 | 13.63 | 13.42 | 13.56 | 2,330,289 | -0.10(-0.76%) |
May 07, 2003 | 13.66 | 13.72 | 13.56 | 13.66 | 1,201,539 | -0.04(-0.30%) |
May 06, 2003 | 13.66 | 13.75 | 13.60 | 13.70 | 1,557,933 | +0.14(+1.01%) |
May 05, 2003 | 13.35 | 13.62 | 13.35 | 13.57 | 2,057,437 | +0.23(+1.76%) |
May 02, 2003 | 13.11 | 13.33 | 13.11 | 13.33 | 1,327,214 | +0.12(+0.89%) |