Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2003 | 19.97 | 20.06 | 19.72 | 19.75 | 3,565,138 | -0.14(-0.70%) |
Jul 30, 2003 | 20.06 | 20.07 | 19.82 | 19.89 | 3,793,388 | -0.09(-0.47%) |
Jul 29, 2003 | 19.75 | 20.03 | 19.75 | 19.98 | 5,124,354 | +0.26(+1.34%) |
Jul 28, 2003 | 19.93 | 19.93 | 19.61 | 19.72 | 2,510,108 | -0.03(-0.16%) |
Jul 25, 2003 | 19.63 | 19.78 | 19.42 | 19.75 | 5,008,231 | +0.18(+0.91%) |
Jul 24, 2003 | 19.71 | 20.25 | 19.20 | 19.57 | 19,689,068 | +2.31(+13.40%) |
Jul 23, 2003 | 17.46 | 17.57 | 17.13 | 17.26 | 4,997,019 | -0.22(-1.24%) |
Jul 22, 2003 | 17.38 | 17.71 | 17.28 | 17.47 | 4,248,342 | +0.21(+1.21%) |
Jul 21, 2003 | 17.61 | 17.69 | 17.19 | 17.26 | 2,862,086 | -0.35(-1.98%) |
Jul 18, 2003 | 17.76 | 17.88 | 17.46 | 17.61 | 3,858,345 | +0.01(+0.04%) |
Jul 17, 2003 | 18.71 | 18.71 | 17.47 | 17.61 | 5,700,586 | -1.10(-5.89%) |
Jul 16, 2003 | 18.93 | 18.99 | 18.51 | 18.71 | 3,518,096 | -0.17(-0.90%) |
Jul 15, 2003 | 18.58 | 19.00 | 18.57 | 18.88 | 4,157,867 | +0.46(+2.49%) |
Jul 14, 2003 | 18.47 | 18.70 | 18.37 | 18.42 | 4,989,028 | +0.17(+0.94%) |
Jul 11, 2003 | 17.85 | 18.31 | 17.85 | 18.25 | 2,110,058 | +0.49(+2.75%) |
Jul 10, 2003 | 18.18 | 18.18 | 17.59 | 17.76 | 2,870,334 | -0.42(-2.30%) |
Jul 09, 2003 | 18.23 | 18.31 | 17.94 | 18.18 | 2,435,357 | -0.05(-0.30%) |
Jul 08, 2003 | 18.34 | 18.37 | 17.85 | 18.23 | 4,426,457 | -0.12(-0.63%) |
Jul 07, 2003 | 17.54 | 18.37 | 17.54 | 18.35 | 6,653,025 | +0.97(+5.58%) |
Jul 03, 2003 | 17.34 | 17.57 | 17.26 | 17.38 | 1,886,190 | -0.23(-1.28%) |
Jul 02, 2003 | 17.11 | 17.73 | 17.10 | 17.61 | 4,703,683 | +0.48(+2.81%) |
Jul 01, 2003 | 17.15 | 17.18 | 16.74 | 17.12 | 5,562,296 | -0.16(-0.94%) |
Jun 30, 2003 | 17.56 | 17.77 | 17.22 | 17.29 | 4,577,507 | -0.05(-0.27%) |
Jun 27, 2003 | 17.50 | 17.68 | 17.19 | 17.33 | 2,599,939 | -0.13(-0.76%) |
Jun 26, 2003 | 17.33 | 17.55 | 17.25 | 17.47 | 4,155,289 | +0.16(+0.90%) |
Jun 25, 2003 | 17.61 | 17.65 | 17.30 | 17.31 | 2,735,910 | -0.31(-1.76%) |
Jun 24, 2003 | 17.69 | 17.92 | 17.54 | 17.62 | 2,413,447 | -0.12(-0.66%) |
Jun 23, 2003 | 17.96 | 18.08 | 17.62 | 17.74 | 3,140,729 | -0.22(-1.21%) |
Jun 20, 2003 | 18.19 | 18.23 | 17.86 | 17.95 | 4,162,120 | -0.12(-0.69%) |
Jun 19, 2003 | 18.23 | 18.49 | 18.01 | 18.08 | 7,894,160 | -0.05(-0.30%) |
Jun 18, 2003 | 17.81 | 18.16 | 17.77 | 18.13 | 4,970,984 | +0.30(+1.70%) |
Jun 17, 2003 | 17.77 | 18.13 | 17.62 | 17.83 | 4,360,341 | -0.09(-0.48%) |
Jun 16, 2003 | 17.96 | 18.02 | 17.68 | 17.92 | 3,198,468 | -0.09(-0.47%) |
Jun 13, 2003 | 18.23 | 18.39 | 17.95 | 18.00 | 3,285,721 | -0.08(-0.43%) |
Jun 12, 2003 | 18.03 | 18.19 | 17.76 | 18.08 | 1,928,979 | +0.09(+0.47%) |
Jun 11, 2003 | 17.86 | 18.03 | 17.63 | 17.99 | 3,088,403 | +0.11(+0.61%) |
Jun 10, 2003 | 17.73 | 17.99 | 17.69 | 17.88 | 4,629,189 | +0.01(+0.04%) |
Jun 09, 2003 | 18.54 | 18.65 | 17.74 | 17.88 | 3,481,107 | -0.78(-4.16%) |
Jun 06, 2003 | 18.85 | 19.05 | 18.39 | 18.65 | 7,176,287 | +0.11(+0.59%) |
Jun 05, 2003 | 17.85 | 18.61 | 17.23 | 18.54 | 5,705,741 | +0.69(+3.87%) |
Jun 04, 2003 | 17.07 | 17.94 | 17.05 | 17.85 | 4,592,844 | +0.85(+4.97%) |
Jun 03, 2003 | 16.73 | 17.02 | 16.53 | 17.01 | 2,621,205 | +0.31(+1.86%) |
Jun 02, 2003 | 16.89 | 17.09 | 16.58 | 16.70 | 3,870,846 | -0.12(-0.69%) |
May 30, 2003 | 16.76 | 16.84 | 16.65 | 16.81 | 3,903,969 | +0.17(+1.03%) |
May 29, 2003 | 16.62 | 16.85 | 16.37 | 16.64 | 5,175,907 | +0.07(+0.42%) |
May 28, 2003 | 16.80 | 16.82 | 16.36 | 16.57 | 4,972,402 | -0.25(-1.48%) |
May 27, 2003 | 16.68 | 16.88 | 16.14 | 16.82 | 5,502,752 | +0.14(+0.84%) |
May 23, 2003 | 16.85 | 16.85 | 16.50 | 16.68 | 3,744,284 | -0.24(-1.42%) |
May 22, 2003 | 16.18 | 17.08 | 16.18 | 16.92 | 10,463,684 | +0.81(+5.01%) |
May 21, 2003 | 15.34 | 16.22 | 15.29 | 16.12 | 6,962,600 | +0.78(+5.06%) |
May 20, 2003 | 15.25 | 15.48 | 15.21 | 15.34 | 3,605,607 | +0.25(+1.65%) |
May 19, 2003 | 15.40 | 15.46 | 15.08 | 15.09 | 4,998,178 | -0.41(-2.65%) |
May 16, 2003 | 15.64 | 15.65 | 15.24 | 15.50 | 5,195,239 | -0.22(-1.38%) |
May 15, 2003 | 15.79 | 16.91 | 15.48 | 15.72 | 26,019,630 | +1.61(+11.38%) |
May 14, 2003 | 13.67 | 14.20 | 13.53 | 14.11 | 5,624,803 | +0.47(+3.41%) |
May 13, 2003 | 13.38 | 13.73 | 13.31 | 13.65 | 3,825,222 | +0.22(+1.68%) |
May 12, 2003 | 13.19 | 13.50 | 13.05 | 13.42 | 1,750,735 | +0.19(+1.47%) |
May 09, 2003 | 13.15 | 13.34 | 13.02 | 13.23 | 2,936,193 | +0.13(+1.01%) |
May 08, 2003 | 12.88 | 13.22 | 12.81 | 13.10 | 2,174,628 | -0.12(-0.88%) |
May 07, 2003 | 13.21 | 13.42 | 13.11 | 13.21 | 5,127,963 | +0.00(+0.00%) |
May 06, 2003 | 13.28 | 13.33 | 13.06 | 13.21 | 5,889,399 | -0.12(-0.87%) |
May 05, 2003 | 13.35 | 13.63 | 13.22 | 13.33 | 5,343,196 | -0.03(-0.23%) |
May 02, 2003 | 13.01 | 13.45 | 12.97 | 13.36 | 5,706,644 | +0.39(+2.99%) |