Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2003 | 14.99 | 14.99 | 13.72 | 13.98 | 8,682,025 | -1.11(-7.34%) |
Jul 30, 2003 | 15.63 | 15.94 | 14.99 | 15.09 | 7,348,863 | -0.45(-2.91%) |
Jul 29, 2003 | 15.45 | 15.59 | 15.31 | 15.54 | 1,724,723 | +0.23(+1.53%) |
Jul 28, 2003 | 14.93 | 15.36 | 14.89 | 15.30 | 1,488,882 | +0.29(+1.92%) |
Jul 25, 2003 | 14.75 | 15.05 | 14.69 | 15.02 | 919,778 | +0.18(+1.24%) |
Jul 24, 2003 | 14.74 | 14.95 | 14.69 | 14.83 | 2,159,926 | +0.18(+1.21%) |
Jul 23, 2003 | 14.52 | 14.69 | 14.35 | 14.65 | 2,206,984 | +0.26(+1.78%) |
Jul 22, 2003 | 14.45 | 14.63 | 14.29 | 14.40 | 1,276,515 | -0.01(-0.05%) |
Jul 21, 2003 | 14.42 | 14.45 | 14.31 | 14.40 | 1,276,074 | +0.01(+0.09%) |
Jul 18, 2003 | 14.36 | 14.43 | 14.17 | 14.39 | 1,697,502 | +0.03(+0.21%) |
Jul 17, 2003 | 13.96 | 14.44 | 13.84 | 14.36 | 2,638,661 | +0.43(+3.11%) |
Jul 16, 2003 | 14.25 | 14.27 | 13.80 | 13.93 | 1,340,324 | -0.36(-2.54%) |
Jul 15, 2003 | 14.46 | 14.51 | 14.20 | 14.29 | 1,078,806 | -0.12(-0.85%) |
Jul 14, 2003 | 14.28 | 14.54 | 14.19 | 14.41 | 1,831,843 | +0.14(+0.97%) |
Jul 11, 2003 | 14.13 | 14.34 | 14.12 | 14.28 | 1,668,958 | +0.17(+1.17%) |
Jul 10, 2003 | 14.01 | 14.18 | 13.99 | 14.11 | 1,453,506 | +0.10(+0.71%) |
Jul 09, 2003 | 14.21 | 14.25 | 14.01 | 14.01 | 2,002,772 | -0.21(-1.45%) |
Jul 08, 2003 | 14.08 | 14.27 | 14.08 | 14.22 | 1,855,537 | +0.12(+0.87%) |
Jul 07, 2003 | 14.08 | 14.19 | 14.08 | 14.09 | 1,699,486 | +0.04(+0.26%) |
Jul 03, 2003 | 14.07 | 14.18 | 14.05 | 14.06 | 952,840 | -0.01(-0.05%) |
Jul 02, 2003 | 14.18 | 14.20 | 14.03 | 14.06 | 2,242,029 | -0.22(-1.57%) |
Jul 01, 2003 | 13.66 | 14.34 | 13.66 | 14.29 | 3,250,965 | +0.63(+4.64%) |
Jun 30, 2003 | 13.75 | 13.78 | 13.65 | 13.66 | 1,200,253 | -0.06(-0.45%) |
Jun 27, 2003 | 13.69 | 13.78 | 13.57 | 13.72 | 1,054,560 | +0.03(+0.20%) |
Jun 26, 2003 | 13.58 | 13.75 | 13.50 | 13.69 | 979,179 | +0.12(+0.92%) |
Jun 25, 2003 | 13.71 | 13.77 | 13.55 | 13.57 | 1,146,362 | -0.20(-1.43%) |
Jun 24, 2003 | 13.66 | 13.84 | 13.64 | 13.76 | 1,807,157 | +0.11(+0.78%) |
Jun 23, 2003 | 13.61 | 13.67 | 13.47 | 13.66 | 1,275,193 | -0.07(-0.50%) |
Jun 20, 2003 | 13.78 | 14.00 | 13.70 | 13.72 | 2,727,156 | -0.14(-1.03%) |
Jun 19, 2003 | 14.40 | 14.45 | 13.86 | 13.87 | 2,022,058 | -0.61(-4.19%) |
Jun 18, 2003 | 14.53 | 14.61 | 14.31 | 14.47 | 2,408,551 | -0.14(-0.96%) |
Jun 17, 2003 | 14.57 | 14.68 | 14.44 | 14.61 | 2,272,777 | +0.05(+0.34%) |
Jun 16, 2003 | 14.52 | 14.59 | 14.46 | 14.56 | 1,706,428 | +0.04(+0.28%) |
Jun 13, 2003 | 14.55 | 14.60 | 14.42 | 14.52 | 1,551,369 | -0.09(-0.59%) |
Jun 12, 2003 | 14.65 | 14.89 | 14.46 | 14.61 | 3,789,541 | +0.03(+0.23%) |
Jun 11, 2003 | 14.21 | 14.57 | 14.14 | 14.57 | 3,638,890 | +0.47(+3.30%) |
Jun 10, 2003 | 13.88 | 14.14 | 13.88 | 14.11 | 1,285,442 | +0.26(+1.87%) |
Jun 09, 2003 | 14.03 | 14.08 | 13.82 | 13.85 | 2,750,299 | -0.18(-1.28%) |
Jun 06, 2003 | 13.78 | 14.16 | 13.75 | 14.03 | 3,242,810 | +0.45(+3.31%) |
Jun 05, 2003 | 13.13 | 13.67 | 12.78 | 13.58 | 3,369,326 | +0.44(+3.37%) |
Jun 04, 2003 | 12.85 | 13.15 | 12.84 | 13.14 | 2,108,680 | +0.29(+2.24%) |
Jun 03, 2003 | 12.91 | 12.95 | 12.79 | 12.85 | 1,902,044 | -0.10(-0.74%) |
Jun 02, 2003 | 13.08 | 13.12 | 12.90 | 12.95 | 1,516,654 | -0.08(-0.61%) |
May 30, 2003 | 12.82 | 13.04 | 12.75 | 13.03 | 1,347,267 | +0.23(+1.81%) |
May 29, 2003 | 12.82 | 13.00 | 12.70 | 12.79 | 2,266,385 | -0.02(-0.16%) |
May 28, 2003 | 12.98 | 12.99 | 12.77 | 12.81 | 2,671,392 | -0.18(-1.41%) |
May 27, 2003 | 12.91 | 13.14 | 12.91 | 13.00 | 2,002,111 | -0.01(-0.05%) |
May 23, 2003 | 12.90 | 13.12 | 12.89 | 13.01 | 1,301,752 | +0.10(+0.76%) |
May 22, 2003 | 12.98 | 13.21 | 12.73 | 12.91 | 3,089,623 | -0.08(-0.59%) |
May 21, 2003 | 12.82 | 13.03 | 12.76 | 12.98 | 2,188,800 | +0.20(+1.58%) |
May 20, 2003 | 12.28 | 12.79 | 12.28 | 12.78 | 3,825,469 | +0.44(+3.58%) |
May 19, 2003 | 12.57 | 12.57 | 12.33 | 12.34 | 2,398,191 | -0.23(-1.86%) |
May 16, 2003 | 12.27 | 12.60 | 12.24 | 12.57 | 2,882,877 | +0.36(+2.92%) |
May 15, 2003 | 12.24 | 12.31 | 12.05 | 12.22 | 1,326,989 | +0.04(+0.30%) |
May 14, 2003 | 12.25 | 12.31 | 12.12 | 12.18 | 1,425,514 | +0.00(+0.00%) |
May 13, 2003 | 12.05 | 12.27 | 12.02 | 12.18 | 1,632,811 | +0.13(+1.09%) |
May 12, 2003 | 12.02 | 12.05 | 11.96 | 12.05 | 1,509,821 | +0.03(+0.26%) |
May 09, 2003 | 11.88 | 12.03 | 11.88 | 12.02 | 1,637,440 | +0.17(+1.40%) |
May 08, 2003 | 11.80 | 12.09 | 11.68 | 11.85 | 3,109,460 | +0.05(+0.46%) |
May 07, 2003 | 11.76 | 11.80 | 11.62 | 11.80 | 1,799,112 | +0.04(+0.31%) |
May 06, 2003 | 11.73 | 11.79 | 11.66 | 11.76 | 1,326,328 | +0.03(+0.29%) |
May 05, 2003 | 11.63 | 11.76 | 11.63 | 11.73 | 2,565,925 | +0.11(+0.98%) |