Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2003 | 16.13 | 16.42 | 16.00 | 16.09 | 2,273,022 | +0.09(+0.54%) |
Jul 30, 2003 | 15.98 | 16.07 | 15.84 | 16.00 | 1,844,350 | +0.11(+0.66%) |
Jul 29, 2003 | 16.03 | 16.07 | 15.84 | 15.90 | 2,784,854 | -0.15(-0.95%) |
Jul 28, 2003 | 15.75 | 16.35 | 15.58 | 16.05 | 5,451,709 | +0.32(+2.06%) |
Jul 25, 2003 | 15.65 | 15.76 | 15.47 | 15.73 | 2,952,839 | +0.11(+0.68%) |
Jul 24, 2003 | 15.64 | 15.93 | 15.57 | 15.62 | 3,114,462 | +0.02(+0.13%) |
Jul 23, 2003 | 15.58 | 15.61 | 15.45 | 15.60 | 3,460,732 | +0.09(+0.55%) |
Jul 22, 2003 | 15.54 | 15.62 | 15.40 | 15.51 | 3,721,419 | +0.09(+0.56%) |
Jul 21, 2003 | 15.84 | 15.84 | 15.42 | 15.43 | 4,112,222 | -0.42(-2.62%) |
Jul 18, 2003 | 15.77 | 15.84 | 15.42 | 15.84 | 3,414,381 | +0.19(+1.22%) |
Jul 17, 2003 | 15.72 | 15.79 | 15.52 | 15.65 | 2,108,824 | -0.07(-0.42%) |
Jul 16, 2003 | 15.57 | 15.82 | 15.39 | 15.72 | 2,499,779 | +0.16(+1.06%) |
Jul 15, 2003 | 15.90 | 15.90 | 15.47 | 15.55 | 3,558,433 | -0.11(-0.72%) |
Jul 14, 2003 | 15.73 | 15.96 | 15.63 | 15.67 | 2,065,805 | +0.06(+0.38%) |
Jul 11, 2003 | 15.63 | 15.77 | 15.49 | 15.61 | 1,933,265 | -0.01(-0.08%) |
Jul 10, 2003 | 15.67 | 15.78 | 15.49 | 15.62 | 2,441,916 | -0.24(-1.54%) |
Jul 09, 2003 | 15.86 | 15.94 | 15.71 | 15.86 | 3,630,080 | +0.00(+0.00%) |
Jul 08, 2003 | 15.91 | 16.01 | 15.80 | 15.86 | 2,867,559 | -0.02(-0.12%) |
Jul 07, 2003 | 16.03 | 16.15 | 15.79 | 15.88 | 3,604,329 | -0.09(-0.58%) |
Jul 03, 2003 | 16.18 | 16.19 | 15.90 | 15.98 | 1,141,661 | -0.20(-1.27%) |
Jul 02, 2003 | 15.88 | 16.18 | 15.88 | 16.18 | 3,289,263 | +0.30(+1.91%) |
Jul 01, 2003 | 15.79 | 15.98 | 15.61 | 15.88 | 4,178,114 | +0.13(+0.84%) |
Jun 30, 2003 | 15.84 | 15.98 | 15.71 | 15.75 | 3,815,484 | -0.10(-0.62%) |
Jun 27, 2003 | 15.98 | 16.00 | 15.78 | 15.84 | 2,212,584 | -0.09(-0.54%) |
Jun 26, 2003 | 15.77 | 16.00 | 15.69 | 15.93 | 2,053,536 | +0.16(+1.00%) |
Jun 25, 2003 | 15.92 | 16.10 | 15.73 | 15.77 | 2,393,747 | -0.23(-1.44%) |
Jun 24, 2003 | 16.00 | 16.17 | 15.89 | 16.00 | 2,453,731 | +0.04(+0.25%) |
Jun 23, 2003 | 15.68 | 16.01 | 15.60 | 15.96 | 6,690,466 | +0.20(+1.30%) |
Jun 20, 2003 | 15.95 | 16.02 | 15.65 | 15.76 | 6,670,622 | -0.15(-0.95%) |
Jun 19, 2003 | 16.11 | 16.41 | 15.81 | 15.91 | 5,884,168 | -0.20(-1.27%) |
Jun 18, 2003 | 16.11 | 16.17 | 15.94 | 16.11 | 5,173,451 | -0.13(-0.81%) |
Jun 17, 2003 | 16.43 | 16.54 | 16.15 | 16.25 | 3,878,649 | -0.03(-0.16%) |
Jun 16, 2003 | 16.14 | 16.29 | 16.04 | 16.27 | 5,305,385 | -0.17(-1.04%) |
Jun 13, 2003 | 16.40 | 16.49 | 16.21 | 16.45 | 3,345,460 | +0.06(+0.36%) |
Jun 12, 2003 | 16.73 | 16.89 | 16.03 | 16.39 | 3,643,713 | -0.29(-1.74%) |
Jun 11, 2003 | 16.21 | 16.68 | 16.12 | 16.68 | 2,128,970 | +0.50(+3.10%) |
Jun 10, 2003 | 16.10 | 16.17 | 15.90 | 16.17 | 2,046,114 | +0.20(+1.28%) |
Jun 09, 2003 | 15.91 | 16.18 | 15.91 | 15.97 | 3,698,546 | -0.61(-3.70%) |
Jun 06, 2003 | 16.67 | 16.85 | 16.50 | 16.58 | 2,381,781 | +0.05(+0.28%) |
Jun 05, 2003 | 16.23 | 16.54 | 16.19 | 16.54 | 2,532,800 | +0.11(+0.64%) |
Jun 04, 2003 | 16.14 | 16.50 | 16.08 | 16.43 | 3,034,786 | +0.19(+1.18%) |
Jun 03, 2003 | 16.25 | 16.31 | 16.04 | 16.24 | 2,115,943 | -0.01(-0.04%) |
Jun 02, 2003 | 16.27 | 16.50 | 16.11 | 16.25 | 2,923,453 | +0.01(+0.04%) |
May 30, 2003 | 15.92 | 16.30 | 15.92 | 16.24 | 2,287,564 | +0.41(+2.59%) |
May 29, 2003 | 16.21 | 16.50 | 15.76 | 15.83 | 3,817,605 | -0.40(-2.44%) |
May 28, 2003 | 16.09 | 16.34 | 16.01 | 16.23 | 3,264,421 | +0.29(+1.82%) |
May 27, 2003 | 15.47 | 16.04 | 15.40 | 15.94 | 2,725,627 | +0.41(+2.64%) |
May 23, 2003 | 15.51 | 15.84 | 15.48 | 15.53 | 2,314,072 | +0.08(+0.51%) |
May 22, 2003 | 15.18 | 15.57 | 15.16 | 15.45 | 2,959,503 | +0.37(+2.45%) |
May 21, 2003 | 15.29 | 15.40 | 15.02 | 15.08 | 4,780,375 | +0.05(+0.35%) |
May 20, 2003 | 15.22 | 15.24 | 14.95 | 15.03 | 3,965,141 | +0.28(+1.88%) |
May 19, 2003 | 14.95 | 15.51 | 14.73 | 14.75 | 3,245,487 | -0.64(-4.16%) |
May 16, 2003 | 15.48 | 15.48 | 15.10 | 15.39 | 2,060,201 | -0.13(-0.81%) |
May 15, 2003 | 15.35 | 15.63 | 15.26 | 15.51 | 2,279,687 | +0.18(+1.21%) |
May 14, 2003 | 15.45 | 15.51 | 15.26 | 15.33 | 2,446,612 | +0.01(+0.09%) |
May 13, 2003 | 15.42 | 15.42 | 15.12 | 15.32 | 2,889,219 | -0.20(-1.28%) |
May 12, 2003 | 15.02 | 15.51 | 14.95 | 15.51 | 3,555,857 | +0.46(+3.07%) |
May 09, 2003 | 15.04 | 15.11 | 14.88 | 15.05 | 4,423,957 | +0.01(+0.09%) |
May 08, 2003 | 15.07 | 15.18 | 14.92 | 15.04 | 3,521,624 | -0.03(-0.18%) |
May 07, 2003 | 14.66 | 15.23 | 14.63 | 15.07 | 6,204,233 | +0.53(+3.68%) |
May 06, 2003 | 14.09 | 14.83 | 13.92 | 14.53 | 4,588,306 | +0.34(+2.42%) |
May 05, 2003 | 14.13 | 14.23 | 13.90 | 14.19 | 1,763,008 | +0.06(+0.42%) |
May 02, 2003 | 13.83 | 14.13 | 13.73 | 14.13 | 1,873,887 | +0.33(+2.39%) |