Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2003 | 16.84 | 17.14 | 16.71 | 16.80 | 2,177,411 | +0.09(+0.54%) |
Jul 30, 2003 | 16.68 | 16.77 | 16.54 | 16.71 | 1,766,770 | +0.11(+0.66%) |
Jul 29, 2003 | 16.73 | 16.77 | 16.53 | 16.60 | 2,667,713 | -0.16(-0.95%) |
Jul 28, 2003 | 16.44 | 17.06 | 16.26 | 16.75 | 5,222,391 | +0.34(+2.06%) |
Jul 25, 2003 | 16.33 | 16.45 | 16.15 | 16.42 | 2,828,632 | +0.11(+0.68%) |
Jul 24, 2003 | 16.33 | 16.63 | 16.26 | 16.31 | 2,983,456 | +0.02(+0.13%) |
Jul 23, 2003 | 16.26 | 16.30 | 16.13 | 16.29 | 3,315,161 | +0.09(+0.55%) |
Jul 22, 2003 | 16.22 | 16.31 | 16.08 | 16.20 | 3,564,883 | +0.09(+0.56%) |
Jul 21, 2003 | 16.54 | 16.54 | 16.09 | 16.11 | 3,939,248 | -0.43(-2.63%) |
Jul 18, 2003 | 16.46 | 16.54 | 16.09 | 16.54 | 3,270,759 | +0.20(+1.22%) |
Jul 17, 2003 | 16.41 | 16.48 | 16.20 | 16.34 | 2,020,119 | -0.07(-0.42%) |
Jul 16, 2003 | 16.25 | 16.52 | 16.06 | 16.41 | 2,394,629 | +0.17(+1.06%) |
Jul 15, 2003 | 16.60 | 16.60 | 16.15 | 16.24 | 3,408,752 | -0.12(-0.72%) |
Jul 14, 2003 | 16.42 | 16.66 | 16.31 | 16.35 | 1,978,910 | +0.06(+0.38%) |
Jul 11, 2003 | 16.31 | 16.46 | 16.17 | 16.29 | 1,851,945 | -0.01(-0.08%) |
Jul 10, 2003 | 16.36 | 16.47 | 16.17 | 16.31 | 2,339,200 | -0.25(-1.54%) |
Jul 09, 2003 | 16.55 | 16.64 | 16.40 | 16.56 | 3,477,386 | +0.00(+0.00%) |
Jul 08, 2003 | 16.61 | 16.71 | 16.50 | 16.56 | 2,746,939 | -0.02(-0.12%) |
Jul 07, 2003 | 16.73 | 16.86 | 16.48 | 16.58 | 3,452,718 | -0.10(-0.58%) |
Jul 03, 2003 | 16.89 | 16.90 | 16.60 | 16.68 | 1,093,639 | -0.21(-1.27%) |
Jul 02, 2003 | 16.57 | 16.89 | 16.57 | 16.89 | 3,150,905 | +0.32(+1.91%) |
Jul 01, 2003 | 16.48 | 16.68 | 16.29 | 16.57 | 4,002,367 | +0.14(+0.84%) |
Jun 30, 2003 | 16.54 | 16.68 | 16.40 | 16.44 | 3,654,991 | -0.10(-0.63%) |
Jun 27, 2003 | 16.68 | 16.71 | 16.47 | 16.54 | 2,119,515 | -0.09(-0.54%) |
Jun 26, 2003 | 16.46 | 16.71 | 16.38 | 16.63 | 1,967,157 | +0.17(+1.00%) |
Jun 25, 2003 | 16.62 | 16.80 | 16.42 | 16.46 | 2,293,057 | -0.24(-1.44%) |
Jun 24, 2003 | 16.71 | 16.88 | 16.59 | 16.71 | 2,350,518 | +0.04(+0.25%) |
Jun 23, 2003 | 16.37 | 16.71 | 16.29 | 16.66 | 6,409,041 | +0.21(+1.30%) |
Jun 20, 2003 | 16.65 | 16.73 | 16.33 | 16.45 | 6,390,032 | -0.16(-0.95%) |
Jun 19, 2003 | 16.82 | 17.13 | 16.51 | 16.61 | 5,636,659 | -0.21(-1.27%) |
Jun 18, 2003 | 16.82 | 16.88 | 16.64 | 16.82 | 4,955,837 | -0.14(-0.81%) |
Jun 17, 2003 | 17.15 | 17.26 | 16.86 | 16.96 | 3,715,499 | -0.03(-0.16%) |
Jun 16, 2003 | 16.85 | 17.01 | 16.75 | 16.99 | 5,082,222 | -0.18(-1.04%) |
Jun 13, 2003 | 17.12 | 17.22 | 16.92 | 17.17 | 3,204,738 | +0.06(+0.36%) |
Jun 12, 2003 | 17.46 | 17.63 | 16.73 | 17.11 | 3,490,445 | -0.30(-1.74%) |
Jun 11, 2003 | 16.93 | 17.41 | 16.83 | 17.41 | 2,039,418 | +0.52(+3.10%) |
Jun 10, 2003 | 16.80 | 16.88 | 16.60 | 16.88 | 1,960,047 | +0.21(+1.28%) |
Jun 09, 2003 | 16.61 | 16.89 | 16.61 | 16.67 | 3,542,972 | -0.64(-3.70%) |
Jun 06, 2003 | 17.40 | 17.59 | 17.22 | 17.31 | 2,281,594 | +0.05(+0.28%) |
Jun 05, 2003 | 16.95 | 17.26 | 16.90 | 17.26 | 2,426,262 | +0.11(+0.64%) |
Jun 04, 2003 | 16.85 | 17.22 | 16.78 | 17.15 | 2,907,132 | +0.20(+1.18%) |
Jun 03, 2003 | 16.97 | 17.02 | 16.74 | 16.95 | 2,026,939 | -0.01(-0.04%) |
Jun 02, 2003 | 16.98 | 17.22 | 16.82 | 16.96 | 2,800,482 | +0.01(+0.04%) |
May 30, 2003 | 16.62 | 17.02 | 16.62 | 16.95 | 2,191,341 | +0.43(+2.59%) |
May 29, 2003 | 16.92 | 17.23 | 16.45 | 16.53 | 3,657,023 | -0.41(-2.44%) |
May 28, 2003 | 16.80 | 17.06 | 16.71 | 16.94 | 3,127,108 | +0.30(+1.82%) |
May 27, 2003 | 16.15 | 16.75 | 16.08 | 16.64 | 2,610,977 | +0.43(+2.64%) |
May 23, 2003 | 16.20 | 16.53 | 16.16 | 16.21 | 2,216,733 | +0.08(+0.51%) |
May 22, 2003 | 15.85 | 16.26 | 15.82 | 16.13 | 2,835,016 | +0.39(+2.45%) |
May 21, 2003 | 15.96 | 16.07 | 15.68 | 15.74 | 4,579,296 | +0.06(+0.35%) |
May 20, 2003 | 15.89 | 15.91 | 15.60 | 15.69 | 3,798,353 | +0.29(+1.88%) |
May 19, 2003 | 15.61 | 16.20 | 15.38 | 15.40 | 3,108,970 | -0.67(-4.16%) |
May 16, 2003 | 16.16 | 16.16 | 15.76 | 16.06 | 1,973,541 | -0.13(-0.81%) |
May 15, 2003 | 16.02 | 16.32 | 15.93 | 16.20 | 2,183,795 | +0.19(+1.21%) |
May 14, 2003 | 16.13 | 16.20 | 15.93 | 16.00 | 2,343,698 | +0.01(+0.09%) |
May 13, 2003 | 16.09 | 16.10 | 15.79 | 15.99 | 2,767,688 | -0.21(-1.28%) |
May 12, 2003 | 15.68 | 16.20 | 15.61 | 16.20 | 3,406,285 | +0.48(+3.07%) |
May 09, 2003 | 15.70 | 15.78 | 15.53 | 15.71 | 4,237,869 | +0.01(+0.09%) |
May 08, 2003 | 15.73 | 15.85 | 15.58 | 15.70 | 3,373,492 | -0.03(-0.18%) |
May 07, 2003 | 15.30 | 15.90 | 15.27 | 15.73 | 5,943,261 | +0.56(+3.68%) |
May 06, 2003 | 14.71 | 15.49 | 14.53 | 15.17 | 4,395,305 | +0.36(+2.42%) |
May 05, 2003 | 14.75 | 14.86 | 14.51 | 14.81 | 1,688,850 | +0.06(+0.42%) |
May 02, 2003 | 14.44 | 14.75 | 14.33 | 14.75 | 1,795,065 | +0.34(+2.39%) |