Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2003 | 14.48 | 14.48 | 14.25 | 14.27 | 4,988,470 | -0.14(-0.95%) |
Jul 30, 2003 | 14.35 | 14.42 | 14.28 | 14.40 | 5,356,616 | +0.05(+0.35%) |
Jul 29, 2003 | 14.63 | 14.63 | 14.32 | 14.35 | 5,339,897 | -0.28(-1.89%) |
Jul 28, 2003 | 14.70 | 14.74 | 14.57 | 14.63 | 3,569,898 | -0.09(-0.61%) |
Jul 25, 2003 | 14.54 | 14.74 | 14.54 | 14.72 | 2,370,929 | +0.18(+1.22%) |
Jul 24, 2003 | 14.70 | 14.76 | 14.54 | 14.54 | 3,181,174 | -0.16(-1.08%) |
Jul 23, 2003 | 14.59 | 14.73 | 14.57 | 14.70 | 3,501,092 | +0.06(+0.42%) |
Jul 22, 2003 | 14.54 | 14.69 | 14.49 | 14.64 | 4,768,546 | +0.12(+0.84%) |
Jul 21, 2003 | 14.76 | 14.76 | 14.47 | 14.52 | 6,109,308 | -0.24(-1.64%) |
Jul 18, 2003 | 14.87 | 14.87 | 14.68 | 14.76 | 3,933,544 | -0.03(-0.19%) |
Jul 17, 2003 | 14.80 | 14.88 | 14.74 | 14.79 | 8,935,197 | -0.17(-1.16%) |
Jul 16, 2003 | 15.02 | 15.04 | 14.82 | 14.96 | 5,791,319 | -0.05(-0.31%) |
Jul 15, 2003 | 15.07 | 15.07 | 14.88 | 15.01 | 3,798,503 | +0.04(+0.25%) |
Jul 14, 2003 | 15.13 | 15.18 | 14.96 | 14.97 | 7,515,339 | -0.15(-1.01%) |
Jul 11, 2003 | 14.80 | 15.17 | 14.78 | 15.12 | 6,741,106 | +0.32(+2.19%) |
Jul 10, 2003 | 14.65 | 14.82 | 14.56 | 14.80 | 5,234,758 | +0.15(+1.04%) |
Jul 09, 2003 | 14.68 | 14.82 | 14.60 | 14.65 | 6,043,395 | +0.00(+0.00%) |
Jul 08, 2003 | 14.77 | 14.81 | 14.56 | 14.65 | 8,775,077 | -0.19(-1.26%) |
Jul 07, 2003 | 14.73 | 14.86 | 14.71 | 14.84 | 4,990,720 | +0.09(+0.59%) |
Jul 03, 2003 | 14.82 | 14.84 | 14.65 | 14.75 | 1,558,113 | -0.06(-0.38%) |
Jul 02, 2003 | 14.94 | 14.94 | 14.74 | 14.80 | 4,360,209 | -0.06(-0.42%) |
Jul 01, 2003 | 14.75 | 14.92 | 14.54 | 14.87 | 4,049,615 | +0.12(+0.82%) |
Jun 30, 2003 | 14.84 | 14.85 | 14.63 | 14.75 | 5,738,267 | -0.03(-0.21%) |
Jun 27, 2003 | 14.82 | 14.94 | 14.67 | 14.78 | 4,226,775 | -0.07(-0.46%) |
Jun 26, 2003 | 14.96 | 15.12 | 14.75 | 14.84 | 4,049,293 | -0.02(-0.15%) |
Jun 25, 2003 | 14.81 | 15.08 | 14.59 | 14.87 | 9,300,450 | +0.05(+0.36%) |
Jun 24, 2003 | 14.96 | 15.02 | 14.77 | 14.81 | 5,346,328 | -0.14(-0.96%) |
Jun 23, 2003 | 14.74 | 14.97 | 14.68 | 14.96 | 7,202,173 | +0.18(+1.24%) |
Jun 20, 2003 | 14.96 | 14.97 | 14.74 | 14.77 | 12,981,275 | -0.18(-1.21%) |
Jun 19, 2003 | 15.16 | 15.19 | 14.92 | 14.95 | 9,775,986 | -0.34(-2.22%) |
Jun 18, 2003 | 15.22 | 15.40 | 15.21 | 15.29 | 5,378,480 | -0.09(-0.57%) |
Jun 17, 2003 | 15.39 | 15.45 | 15.26 | 15.38 | 4,190,443 | -0.07(-0.42%) |
Jun 16, 2003 | 15.17 | 15.45 | 15.17 | 15.45 | 5,165,630 | +0.30(+1.97%) |
Jun 13, 2003 | 14.93 | 15.18 | 14.93 | 15.15 | 4,653,761 | +0.15(+0.99%) |
Jun 12, 2003 | 14.91 | 15.00 | 14.74 | 15.00 | 4,449,593 | +0.08(+0.56%) |
Jun 11, 2003 | 14.77 | 14.91 | 14.72 | 14.91 | 3,124,907 | +0.16(+1.05%) |
Jun 10, 2003 | 14.80 | 14.83 | 14.69 | 14.76 | 4,643,473 | -0.07(-0.46%) |
Jun 09, 2003 | 14.82 | 14.92 | 14.79 | 14.83 | 4,307,800 | -0.11(-0.71%) |
Jun 06, 2003 | 14.93 | 14.98 | 14.84 | 14.93 | 6,355,596 | +0.05(+0.35%) |
Jun 05, 2003 | 14.75 | 14.90 | 14.74 | 14.88 | 3,683,075 | +0.09(+0.61%) |
Jun 04, 2003 | 14.76 | 14.90 | 14.71 | 14.79 | 3,894,639 | +0.04(+0.25%) |
Jun 03, 2003 | 14.68 | 14.77 | 14.64 | 14.75 | 3,505,593 | +0.12(+0.79%) |
Jun 02, 2003 | 14.59 | 14.66 | 14.54 | 14.64 | 4,296,868 | +0.09(+0.60%) |
May 30, 2003 | 14.37 | 14.55 | 14.29 | 14.55 | 6,006,741 | +0.22(+1.52%) |
May 29, 2003 | 14.04 | 14.37 | 14.04 | 14.33 | 4,763,402 | -0.01(-0.09%) |
May 28, 2003 | 14.37 | 14.43 | 14.29 | 14.34 | 4,089,162 | -0.07(-0.50%) |
May 27, 2003 | 14.45 | 14.51 | 14.35 | 14.42 | 4,650,225 | -0.07(-0.45%) |
May 23, 2003 | 14.38 | 14.54 | 14.17 | 14.48 | 4,830,601 | +0.09(+0.63%) |
May 22, 2003 | 14.10 | 14.44 | 14.10 | 14.39 | 4,883,652 | +0.24(+1.67%) |
May 21, 2003 | 14.05 | 14.23 | 13.97 | 14.15 | 3,677,931 | +0.07(+0.49%) |
May 20, 2003 | 14.00 | 14.15 | 13.95 | 14.09 | 3,897,212 | +0.12(+0.82%) |
May 19, 2003 | 13.95 | 14.05 | 13.93 | 13.97 | 3,108,509 | +0.02(+0.16%) |
May 16, 2003 | 14.06 | 14.12 | 13.95 | 13.95 | 4,628,682 | -0.18(-1.28%) |
May 15, 2003 | 14.24 | 14.28 | 14.06 | 14.13 | 4,612,606 | -0.09(-0.63%) |
May 14, 2003 | 14.26 | 14.31 | 14.15 | 14.22 | 4,375,963 | +0.03(+0.24%) |
May 13, 2003 | 14.29 | 14.29 | 14.13 | 14.19 | 3,925,506 | -0.11(-0.76%) |
May 12, 2003 | 14.15 | 14.33 | 14.09 | 14.29 | 3,761,528 | +0.13(+0.94%) |
May 09, 2003 | 13.93 | 14.16 | 13.92 | 14.16 | 5,131,548 | +0.24(+1.72%) |
May 08, 2003 | 13.48 | 14.01 | 13.48 | 13.92 | 8,279,606 | +0.02(+0.13%) |
May 07, 2003 | 13.82 | 13.93 | 13.81 | 13.90 | 5,014,835 | +0.04(+0.27%) |
May 06, 2003 | 13.79 | 14.06 | 13.73 | 13.87 | 6,918,266 | +0.10(+0.75%) |
May 05, 2003 | 13.89 | 13.92 | 13.70 | 13.76 | 5,340,862 | -0.08(-0.61%) |
May 02, 2003 | 13.82 | 13.88 | 13.72 | 13.85 | 6,612,174 | -0.09(-0.63%) |