Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2003 | 15.28 | 15.61 | 15.25 | 15.49 | 13,748,795 | +0.41(+2.72%) |
Jul 30, 2003 | 14.79 | 15.16 | 14.76 | 15.08 | 10,775,083 | +0.17(+1.13%) |
Jul 29, 2003 | 14.65 | 15.08 | 14.21 | 14.91 | 15,965,005 | +0.60(+4.19%) |
Jul 28, 2003 | 14.33 | 14.41 | 14.10 | 14.31 | 6,819,887 | -0.12(-0.84%) |
Jul 25, 2003 | 14.19 | 14.47 | 14.01 | 14.43 | 5,908,509 | +0.24(+1.71%) |
Jul 24, 2003 | 14.37 | 14.57 | 14.18 | 14.19 | 5,512,232 | -0.09(-0.61%) |
Jul 23, 2003 | 14.29 | 14.39 | 14.10 | 14.28 | 5,541,938 | +0.09(+0.62%) |
Jul 22, 2003 | 14.01 | 14.31 | 14.00 | 14.19 | 6,050,800 | +0.14(+1.01%) |
Jul 21, 2003 | 14.40 | 14.40 | 14.01 | 14.05 | 8,946,683 | -0.35(-2.43%) |
Jul 18, 2003 | 14.07 | 14.48 | 14.02 | 14.40 | 10,952,427 | +0.61(+4.39%) |
Jul 17, 2003 | 14.14 | 14.18 | 13.73 | 13.80 | 7,669,773 | -0.42(-2.98%) |
Jul 16, 2003 | 14.21 | 14.25 | 13.94 | 14.22 | 14,981,591 | +0.03(+0.19%) |
Jul 15, 2003 | 14.95 | 14.95 | 14.06 | 14.19 | 20,332,668 | -0.57(-3.83%) |
Jul 14, 2003 | 15.38 | 15.43 | 14.72 | 14.76 | 20,981,296 | -0.44(-2.92%) |
Jul 11, 2003 | 14.99 | 15.38 | 14.92 | 15.20 | 7,506,985 | +0.22(+1.44%) |
Jul 10, 2003 | 15.38 | 15.38 | 14.89 | 14.99 | 7,792,162 | -0.40(-2.58%) |
Jul 09, 2003 | 15.32 | 15.51 | 15.12 | 15.38 | 11,432,772 | +0.03(+0.22%) |
Jul 08, 2003 | 15.33 | 15.46 | 15.27 | 15.35 | 10,662,200 | -0.07(-0.44%) |
Jul 07, 2003 | 15.22 | 15.65 | 15.13 | 15.42 | 9,696,906 | +0.19(+1.24%) |
Jul 03, 2003 | 15.15 | 15.49 | 15.08 | 15.23 | 6,461,188 | -0.07(-0.44%) |
Jul 02, 2003 | 14.68 | 15.34 | 14.61 | 15.30 | 9,710,422 | +0.53(+3.55%) |
Jul 01, 2003 | 14.68 | 14.86 | 14.41 | 14.77 | 9,192,945 | -0.08(-0.54%) |
Jun 30, 2003 | 15.06 | 15.16 | 14.74 | 14.85 | 8,538,820 | -0.21(-1.39%) |
Jun 27, 2003 | 15.05 | 15.45 | 14.93 | 15.06 | 8,134,523 | -0.05(-0.36%) |
Jun 26, 2003 | 14.95 | 15.11 | 14.78 | 15.11 | 6,435,195 | +0.14(+0.94%) |
Jun 25, 2003 | 15.18 | 15.22 | 14.88 | 14.97 | 8,318,254 | -0.20(-1.29%) |
Jun 24, 2003 | 15.15 | 15.31 | 15.01 | 15.17 | 9,788,252 | +0.11(+0.72%) |
Jun 23, 2003 | 14.82 | 15.10 | 14.66 | 15.06 | 9,838,158 | +0.24(+1.59%) |
Jun 20, 2003 | 14.76 | 14.87 | 14.52 | 14.83 | 14,386,878 | +0.31(+2.13%) |
Jun 19, 2003 | 14.59 | 14.81 | 14.31 | 14.52 | 11,735,178 | -0.33(-2.22%) |
Jun 18, 2003 | 14.95 | 14.95 | 14.78 | 14.85 | 6,515,995 | -0.10(-0.68%) |
Jun 17, 2003 | 14.95 | 15.03 | 14.76 | 14.95 | 10,396,332 | +0.00(+0.00%) |
Jun 16, 2003 | 14.42 | 14.95 | 14.41 | 14.95 | 8,899,748 | +0.50(+3.45%) |
Jun 13, 2003 | 14.48 | 14.65 | 14.35 | 14.45 | 5,514,905 | -0.11(-0.74%) |
Jun 12, 2003 | 14.58 | 14.68 | 14.25 | 14.56 | 7,884,102 | -0.01(-0.09%) |
Jun 11, 2003 | 14.58 | 14.77 | 14.29 | 14.57 | 12,046,496 | -0.02(-0.14%) |
Jun 10, 2003 | 14.02 | 14.60 | 13.80 | 14.59 | 15,154,034 | +0.54(+3.83%) |
Jun 09, 2003 | 13.86 | 14.09 | 13.73 | 14.05 | 13,014,910 | -0.13(-0.90%) |
Jun 06, 2003 | 13.43 | 14.36 | 13.40 | 14.18 | 30,915,256 | +1.20(+9.23%) |
Jun 05, 2003 | 12.79 | 13.05 | 12.66 | 12.98 | 9,454,951 | +0.20(+1.53%) |
Jun 04, 2003 | 12.88 | 12.95 | 12.76 | 12.79 | 7,378,061 | -0.12(-0.94%) |
Jun 03, 2003 | 12.72 | 12.91 | 12.60 | 12.91 | 6,622,788 | +0.18(+1.43%) |
Jun 02, 2003 | 12.74 | 13.06 | 12.61 | 12.72 | 11,360,141 | +0.11(+0.91%) |
May 30, 2003 | 12.35 | 12.68 | 12.33 | 12.61 | 9,097,440 | +0.26(+2.13%) |
May 29, 2003 | 12.23 | 12.54 | 12.23 | 12.35 | 6,769,832 | +0.05(+0.44%) |
May 28, 2003 | 12.06 | 12.42 | 12.02 | 12.29 | 13,827,515 | +0.33(+2.76%) |
May 27, 2003 | 11.99 | 12.13 | 11.85 | 11.96 | 9,732,999 | -0.02(-0.17%) |
May 23, 2003 | 11.78 | 12.02 | 11.71 | 11.98 | 9,954,011 | +0.20(+1.71%) |
May 22, 2003 | 11.76 | 11.99 | 11.67 | 11.78 | 16,147,400 | +0.13(+1.16%) |
May 21, 2003 | 11.77 | 11.78 | 11.38 | 11.65 | 33,300,494 | +0.24(+2.06%) |
May 20, 2003 | 12.22 | 12.46 | 11.16 | 11.41 | 40,423,232 | -0.81(-6.66%) |
May 19, 2003 | 12.41 | 12.41 | 12.19 | 12.23 | 5,832,759 | -0.24(-1.94%) |
May 16, 2003 | 12.59 | 12.61 | 12.41 | 12.47 | 6,513,916 | -0.05(-0.43%) |
May 15, 2003 | 12.46 | 12.66 | 12.41 | 12.52 | 12,400,740 | +0.03(+0.22%) |
May 14, 2003 | 12.39 | 12.50 | 12.15 | 12.50 | 7,822,907 | +0.20(+1.59%) |
May 13, 2003 | 12.31 | 12.41 | 12.11 | 12.30 | 13,313,900 | -0.01(-0.11%) |
May 12, 2003 | 11.84 | 12.32 | 11.74 | 12.31 | 12,757,508 | +0.48(+4.04%) |
May 09, 2003 | 11.78 | 11.85 | 11.69 | 11.84 | 8,991,687 | +0.22(+1.91%) |
May 08, 2003 | 11.48 | 11.70 | 11.40 | 11.61 | 8,916,531 | -0.09(-0.81%) |
May 07, 2003 | 11.88 | 12.00 | 11.61 | 11.71 | 11,028,326 | -0.33(-2.74%) |
May 06, 2003 | 11.80 | 12.14 | 11.78 | 12.04 | 12,172,301 | +0.26(+2.23%) |
May 05, 2003 | 11.90 | 11.90 | 11.61 | 11.78 | 7,431,383 | -0.07(-0.57%) |
May 02, 2003 | 11.59 | 11.90 | 11.49 | 11.84 | 6,922,075 | +0.29(+2.51%) |