Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2003 | 16.05 | 16.10 | 15.78 | 15.92 | 1,655,435 | -0.14(-0.85%) |
Jul 30, 2003 | 15.77 | 16.17 | 15.71 | 16.05 | 4,395,499 | +0.28(+1.76%) |
Jul 29, 2003 | 15.52 | 15.80 | 15.40 | 15.78 | 4,470,543 | +0.36(+2.35%) |
Jul 28, 2003 | 15.14 | 15.42 | 15.09 | 15.41 | 2,131,264 | +0.44(+2.96%) |
Jul 25, 2003 | 15.05 | 15.05 | 14.82 | 14.97 | 1,078,765 | -0.08(-0.54%) |
Jul 24, 2003 | 14.99 | 15.07 | 14.93 | 15.05 | 972,295 | +0.06(+0.43%) |
Jul 23, 2003 | 15.24 | 15.30 | 14.88 | 14.99 | 936,649 | -0.06(-0.43%) |
Jul 22, 2003 | 15.05 | 15.05 | 14.82 | 15.05 | 1,028,579 | +0.19(+1.26%) |
Jul 21, 2003 | 14.79 | 14.98 | 14.78 | 14.86 | 1,684,749 | +0.08(+0.52%) |
Jul 18, 2003 | 14.55 | 14.80 | 14.41 | 14.79 | 1,178,902 | +0.19(+1.31%) |
Jul 17, 2003 | 14.62 | 14.65 | 14.49 | 14.60 | 1,525,983 | -0.02(-0.15%) |
Jul 16, 2003 | 14.67 | 14.68 | 14.41 | 14.62 | 619,117 | +0.06(+0.38%) |
Jul 15, 2003 | 14.64 | 14.78 | 14.52 | 14.56 | 1,298,270 | +0.03(+0.21%) |
Jul 14, 2003 | 14.50 | 14.56 | 14.40 | 14.53 | 1,845,157 | +0.14(+0.98%) |
Jul 11, 2003 | 14.43 | 14.43 | 14.28 | 14.39 | 786,326 | +0.06(+0.45%) |
Jul 10, 2003 | 14.20 | 14.33 | 14.20 | 14.33 | 956,114 | -0.01(-0.06%) |
Jul 09, 2003 | 14.59 | 14.65 | 14.26 | 14.34 | 3,002,953 | -0.24(-1.64%) |
Jul 08, 2003 | 14.61 | 14.62 | 14.45 | 14.57 | 573,152 | +0.01(+0.09%) |
Jul 07, 2003 | 14.58 | 14.60 | 14.39 | 14.56 | 1,980,706 | +0.09(+0.59%) |
Jul 03, 2003 | 14.41 | 14.56 | 14.39 | 14.48 | 1,548,731 | +0.06(+0.44%) |
Jul 02, 2003 | 14.28 | 14.49 | 14.27 | 14.41 | 1,881,038 | +0.24(+1.72%) |
Jul 01, 2003 | 14.24 | 14.28 | 14.05 | 14.17 | 1,413,416 | -0.13(-0.89%) |
Jun 30, 2003 | 14.33 | 14.40 | 14.28 | 14.30 | 1,950,454 | -0.04(-0.27%) |
Jun 27, 2003 | 14.52 | 14.52 | 14.31 | 14.34 | 1,306,478 | -0.14(-0.94%) |
Jun 26, 2003 | 14.56 | 14.65 | 14.43 | 14.47 | 1,765,891 | -0.03(-0.18%) |
Jun 25, 2003 | 14.43 | 14.57 | 14.40 | 14.50 | 1,276,695 | -0.00(-0.03%) |
Jun 24, 2003 | 14.41 | 14.54 | 14.39 | 14.50 | 1,643,709 | +0.11(+0.77%) |
Jun 23, 2003 | 14.60 | 14.63 | 14.28 | 14.39 | 1,995,012 | -0.38(-2.60%) |
Jun 20, 2003 | 14.84 | 14.86 | 14.54 | 14.78 | 1,695,302 | -0.10(-0.66%) |
Jun 19, 2003 | 15.16 | 15.16 | 14.84 | 14.87 | 1,549,904 | -0.35(-2.32%) |
Jun 18, 2003 | 15.33 | 15.33 | 15.05 | 15.23 | 2,282,760 | -0.10(-0.64%) |
Jun 17, 2003 | 15.14 | 15.35 | 15.05 | 15.33 | 2,171,366 | +0.24(+1.58%) |
Jun 16, 2003 | 14.84 | 15.17 | 14.83 | 15.09 | 3,032,502 | +0.25(+1.67%) |
Jun 13, 2003 | 14.83 | 14.92 | 14.60 | 14.84 | 2,479,049 | +0.01(+0.06%) |
Jun 12, 2003 | 14.68 | 15.11 | 14.63 | 14.83 | 4,143,161 | +0.33(+2.26%) |
Jun 11, 2003 | 14.20 | 14.54 | 14.20 | 14.50 | 2,398,845 | +0.31(+2.19%) |
Jun 10, 2003 | 14.31 | 14.31 | 13.92 | 14.19 | 2,820,267 | -0.12(-0.81%) |
Jun 09, 2003 | 14.28 | 14.40 | 14.00 | 14.31 | 1,102,451 | -0.03(-0.18%) |
Jun 06, 2003 | 14.49 | 14.54 | 14.32 | 14.33 | 1,001,844 | -0.07(-0.47%) |
Jun 05, 2003 | 14.35 | 14.43 | 14.26 | 14.40 | 2,133,375 | +0.05(+0.36%) |
Jun 04, 2003 | 14.26 | 14.45 | 14.26 | 14.35 | 1,995,481 | +0.05(+0.36%) |
Jun 03, 2003 | 14.11 | 14.30 | 14.03 | 14.30 | 3,226,680 | +0.20(+1.45%) |
Jun 02, 2003 | 14.21 | 14.33 | 14.09 | 14.09 | 3,392,482 | -0.12(-0.81%) |
May 30, 2003 | 14.23 | 14.30 | 14.07 | 14.21 | 4,597,884 | +0.04(+0.30%) |
May 29, 2003 | 14.58 | 14.58 | 14.16 | 14.17 | 4,897,359 | -0.35(-2.41%) |
May 28, 2003 | 14.71 | 14.73 | 14.46 | 14.52 | 3,314,857 | -0.12(-0.85%) |
May 27, 2003 | 14.81 | 14.81 | 14.60 | 14.64 | 1,679,121 | -0.19(-1.27%) |
May 23, 2003 | 14.56 | 14.88 | 14.50 | 14.83 | 1,772,692 | +0.24(+1.67%) |
May 22, 2003 | 14.31 | 14.60 | 14.29 | 14.58 | 2,391,810 | +0.27(+1.91%) |
May 21, 2003 | 14.43 | 14.52 | 14.27 | 14.31 | 2,549,403 | -0.20(-1.41%) |
May 20, 2003 | 14.32 | 14.54 | 14.32 | 14.52 | 2,623,979 | +0.12(+0.86%) |
May 19, 2003 | 14.18 | 14.48 | 14.18 | 14.39 | 1,766,595 | +0.00(+0.03%) |
May 16, 2003 | 14.28 | 14.39 | 14.21 | 14.39 | 2,772,426 | +0.09(+0.66%) |
May 15, 2003 | 14.20 | 14.30 | 14.03 | 14.29 | 2,153,543 | +0.04(+0.30%) |
May 14, 2003 | 14.30 | 14.34 | 14.20 | 14.25 | 1,362,527 | -0.05(-0.33%) |
May 13, 2003 | 14.14 | 14.37 | 14.10 | 14.30 | 1,635,970 | +0.17(+1.24%) |
May 12, 2003 | 14.09 | 14.23 | 14.09 | 14.12 | 2,047,777 | +0.01(+0.06%) |
May 09, 2003 | 14.18 | 14.18 | 14.08 | 14.11 | 1,518,948 | -0.02(-0.15%) |
May 08, 2003 | 14.11 | 14.35 | 14.08 | 14.14 | 1,156,154 | -0.06(-0.45%) |
May 07, 2003 | 14.24 | 14.36 | 14.16 | 14.20 | 1,748,303 | -0.14(-1.01%) |
May 06, 2003 | 14.25 | 14.54 | 14.22 | 14.34 | 1,599,152 | +0.10(+0.69%) |
May 05, 2003 | 14.40 | 14.59 | 14.21 | 14.25 | 3,059,237 | -0.15(-1.07%) |
May 02, 2003 | 13.76 | 14.41 | 13.76 | 14.40 | 3,519,354 | +0.61(+4.39%) |