Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2003 | 16.22 | 16.25 | 15.88 | 15.91 | 1,987,700 | -0.23(-1.42%) |
Jul 30, 2003 | 16.30 | 16.38 | 16.11 | 16.14 | 2,733,869 | -0.15(-0.92%) |
Jul 29, 2003 | 15.70 | 16.48 | 15.70 | 16.29 | 5,864,268 | +0.59(+3.79%) |
Jul 28, 2003 | 15.72 | 15.79 | 15.56 | 15.69 | 1,021,263 | +0.06(+0.37%) |
Jul 25, 2003 | 15.38 | 15.65 | 15.36 | 15.64 | 1,726,552 | +0.24(+1.57%) |
Jul 24, 2003 | 15.52 | 15.68 | 15.39 | 15.39 | 1,741,221 | -0.02(-0.13%) |
Jul 23, 2003 | 15.46 | 15.53 | 15.41 | 15.42 | 1,873,959 | -0.08(-0.52%) |
Jul 22, 2003 | 15.37 | 15.65 | 15.35 | 15.50 | 2,376,775 | +0.16(+1.03%) |
Jul 21, 2003 | 15.46 | 15.46 | 15.15 | 15.34 | 1,834,041 | -0.12(-0.77%) |
Jul 18, 2003 | 15.27 | 15.49 | 15.23 | 15.46 | 2,025,453 | +0.24(+1.56%) |
Jul 17, 2003 | 15.25 | 15.32 | 15.10 | 15.22 | 2,658,362 | -0.08(-0.54%) |
Jul 16, 2003 | 14.51 | 15.39 | 14.51 | 15.30 | 7,380,653 | +0.54(+3.66%) |
Jul 15, 2003 | 14.99 | 15.02 | 14.64 | 14.76 | 1,725,350 | -0.21(-1.39%) |
Jul 14, 2003 | 14.93 | 15.13 | 14.91 | 14.97 | 1,459,153 | +0.17(+1.14%) |
Jul 11, 2003 | 14.71 | 14.87 | 14.67 | 14.80 | 1,028,958 | +0.11(+0.72%) |
Jul 10, 2003 | 14.68 | 14.73 | 14.55 | 14.70 | 1,363,207 | +0.00(+0.00%) |
Jul 09, 2003 | 14.67 | 14.80 | 14.58 | 14.70 | 1,802,300 | +0.03(+0.18%) |
Jul 08, 2003 | 14.53 | 14.72 | 14.47 | 14.67 | 1,274,475 | +0.14(+0.93%) |
Jul 07, 2003 | 14.45 | 14.64 | 14.41 | 14.53 | 1,848,710 | +0.08(+0.58%) |
Jul 03, 2003 | 14.55 | 14.65 | 14.42 | 14.45 | 681,483 | -0.10(-0.70%) |
Jul 02, 2003 | 14.53 | 14.64 | 14.35 | 14.55 | 2,427,514 | +0.02(+0.13%) |
Jul 01, 2003 | 14.42 | 14.57 | 14.09 | 14.53 | 2,242,114 | +0.11(+0.76%) |
Jun 30, 2003 | 14.61 | 14.63 | 14.40 | 14.42 | 1,829,472 | -0.12(-0.83%) |
Jun 27, 2003 | 14.61 | 14.70 | 14.45 | 14.54 | 1,161,455 | -0.06(-0.43%) |
Jun 26, 2003 | 14.35 | 14.64 | 14.31 | 14.61 | 1,432,942 | +0.26(+1.78%) |
Jun 25, 2003 | 14.41 | 14.56 | 14.33 | 14.35 | 1,032,565 | -0.12(-0.85%) |
Jun 24, 2003 | 14.36 | 14.54 | 14.35 | 14.47 | 1,020,541 | +0.12(+0.81%) |
Jun 23, 2003 | 14.47 | 14.52 | 14.22 | 14.36 | 1,110,717 | -0.20(-1.34%) |
Jun 20, 2003 | 14.62 | 14.62 | 14.49 | 14.55 | 2,736,514 | +0.10(+0.71%) |
Jun 19, 2003 | 14.79 | 14.79 | 14.35 | 14.45 | 2,568,908 | -0.34(-2.29%) |
Jun 18, 2003 | 15.17 | 15.17 | 14.73 | 14.79 | 2,317,620 | -0.43(-2.83%) |
Jun 17, 2003 | 15.22 | 15.27 | 15.04 | 15.22 | 1,469,012 | +0.17(+1.11%) |
Jun 16, 2003 | 14.87 | 15.11 | 14.87 | 15.05 | 1,343,248 | +0.18(+1.23%) |
Jun 13, 2003 | 14.91 | 14.96 | 14.75 | 14.87 | 1,000,583 | -0.03(-0.20%) |
Jun 12, 2003 | 15.05 | 15.18 | 14.74 | 14.90 | 1,809,033 | -0.15(-1.02%) |
Jun 11, 2003 | 14.80 | 15.06 | 14.79 | 15.05 | 2,570,592 | +0.29(+1.97%) |
Jun 10, 2003 | 14.55 | 14.90 | 14.53 | 14.76 | 2,963,996 | +0.31(+2.16%) |
Jun 09, 2003 | 14.36 | 14.61 | 14.33 | 14.45 | 1,400,479 | +0.09(+0.64%) |
Jun 06, 2003 | 14.55 | 14.63 | 14.33 | 14.36 | 3,034,933 | -0.14(-0.93%) |
Jun 05, 2003 | 14.33 | 14.54 | 14.14 | 14.49 | 1,284,574 | +0.17(+1.16%) |
Jun 04, 2003 | 14.02 | 14.42 | 13.97 | 14.33 | 1,780,898 | +0.29(+2.09%) |
Jun 03, 2003 | 14.11 | 14.21 | 13.95 | 14.04 | 1,872,035 | -0.03(-0.21%) |
Jun 02, 2003 | 14.00 | 14.22 | 13.98 | 14.06 | 1,915,079 | +0.06(+0.45%) |
May 30, 2003 | 13.90 | 14.14 | 13.90 | 14.00 | 2,506,627 | +0.15(+1.07%) |
May 29, 2003 | 13.86 | 14.07 | 13.78 | 13.85 | 2,129,335 | +0.13(+0.95%) |
May 28, 2003 | 13.81 | 13.89 | 13.71 | 13.72 | 1,800,135 | -0.12(-0.90%) |
May 27, 2003 | 13.81 | 13.93 | 13.74 | 13.85 | 1,665,714 | +0.03(+0.18%) |
May 23, 2003 | 13.74 | 13.90 | 13.71 | 13.82 | 1,875,882 | +0.09(+0.64%) |
May 22, 2003 | 13.57 | 13.88 | 13.57 | 13.74 | 2,197,387 | +0.17(+1.26%) |
May 21, 2003 | 13.28 | 13.58 | 13.22 | 13.57 | 2,863,480 | +0.30(+2.26%) |
May 20, 2003 | 13.39 | 13.67 | 13.09 | 13.27 | 2,945,961 | -0.13(-0.96%) |
May 19, 2003 | 13.54 | 13.67 | 13.39 | 13.39 | 1,840,293 | -0.14(-1.04%) |
May 16, 2003 | 13.58 | 13.67 | 13.54 | 13.54 | 1,862,416 | -0.05(-0.34%) |
May 15, 2003 | 13.36 | 13.62 | 13.36 | 13.58 | 1,672,207 | +0.22(+1.65%) |
May 14, 2003 | 13.58 | 13.62 | 13.27 | 13.36 | 2,306,078 | -0.21(-1.52%) |
May 13, 2003 | 13.56 | 13.67 | 13.52 | 13.57 | 2,590,550 | -0.02(-0.15%) |
May 12, 2003 | 13.09 | 13.59 | 13.09 | 13.59 | 5,857,294 | +0.26(+1.95%) |
May 09, 2003 | 13.53 | 13.54 | 13.33 | 13.33 | 2,818,273 | -0.16(-1.22%) |
May 08, 2003 | 13.60 | 13.63 | 13.47 | 13.49 | 1,265,577 | -0.12(-0.89%) |
May 07, 2003 | 13.86 | 13.86 | 13.57 | 13.61 | 2,367,157 | -0.25(-1.78%) |
May 06, 2003 | 13.92 | 13.98 | 13.76 | 13.86 | 1,825,625 | -0.05(-0.37%) |
May 05, 2003 | 13.84 | 13.92 | 13.74 | 13.91 | 1,570,730 | +0.07(+0.51%) |
May 02, 2003 | 13.77 | 13.87 | 13.70 | 13.84 | 1,907,865 | +0.08(+0.59%) |