Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2003 | 16.91 | 17.21 | 16.78 | 16.87 | 2,168,292 | +0.09(+0.54%) |
Jul 30, 2003 | 16.75 | 16.84 | 16.61 | 16.78 | 1,759,371 | +0.11(+0.66%) |
Jul 29, 2003 | 16.80 | 16.84 | 16.60 | 16.66 | 2,656,541 | -0.16(-0.95%) |
Jul 28, 2003 | 16.51 | 17.14 | 16.33 | 16.82 | 5,200,521 | +0.34(+2.06%) |
Jul 25, 2003 | 16.40 | 16.52 | 16.22 | 16.48 | 2,816,786 | +0.11(+0.68%) |
Jul 24, 2003 | 16.39 | 16.70 | 16.33 | 16.37 | 2,970,962 | +0.02(+0.13%) |
Jul 23, 2003 | 16.33 | 16.37 | 16.19 | 16.35 | 3,301,278 | +0.09(+0.55%) |
Jul 22, 2003 | 16.29 | 16.37 | 16.15 | 16.26 | 3,549,954 | +0.09(+0.56%) |
Jul 21, 2003 | 16.61 | 16.61 | 16.16 | 16.17 | 3,922,751 | -0.44(-2.62%) |
Jul 18, 2003 | 16.53 | 16.61 | 16.16 | 16.61 | 3,257,063 | +0.20(+1.22%) |
Jul 17, 2003 | 16.48 | 16.55 | 16.27 | 16.41 | 2,011,660 | -0.07(-0.42%) |
Jul 16, 2003 | 16.32 | 16.59 | 16.13 | 16.48 | 2,384,601 | +0.17(+1.06%) |
Jul 15, 2003 | 16.66 | 16.66 | 16.22 | 16.31 | 3,394,477 | -0.12(-0.72%) |
Jul 14, 2003 | 16.49 | 16.73 | 16.38 | 16.42 | 1,970,623 | +0.06(+0.38%) |
Jul 11, 2003 | 16.38 | 16.53 | 16.24 | 16.36 | 1,844,190 | -0.01(-0.08%) |
Jul 10, 2003 | 16.43 | 16.54 | 16.24 | 16.37 | 2,329,404 | -0.26(-1.54%) |
Jul 09, 2003 | 16.62 | 16.71 | 16.47 | 16.63 | 3,462,823 | +0.00(+0.00%) |
Jul 08, 2003 | 16.68 | 16.78 | 16.57 | 16.63 | 2,735,435 | -0.02(-0.12%) |
Jul 07, 2003 | 16.80 | 16.93 | 16.55 | 16.65 | 3,438,259 | -0.10(-0.58%) |
Jul 03, 2003 | 16.96 | 16.97 | 16.67 | 16.75 | 1,089,059 | -0.21(-1.26%) |
Jul 02, 2003 | 16.64 | 16.96 | 16.64 | 16.96 | 3,137,710 | +0.32(+1.91%) |
Jul 01, 2003 | 16.55 | 16.75 | 16.36 | 16.64 | 3,985,607 | +0.14(+0.84%) |
Jun 30, 2003 | 16.61 | 16.75 | 16.47 | 16.51 | 3,639,685 | -0.10(-0.62%) |
Jun 27, 2003 | 16.75 | 16.78 | 16.54 | 16.61 | 2,110,639 | -0.09(-0.54%) |
Jun 26, 2003 | 16.53 | 16.78 | 16.45 | 16.70 | 1,958,919 | +0.17(+1.00%) |
Jun 25, 2003 | 16.69 | 16.87 | 16.48 | 16.53 | 2,283,455 | -0.24(-1.44%) |
Jun 24, 2003 | 16.78 | 16.96 | 16.66 | 16.78 | 2,340,675 | +0.04(+0.25%) |
Jun 23, 2003 | 16.44 | 16.78 | 16.35 | 16.73 | 6,382,202 | +0.21(+1.30%) |
Jun 20, 2003 | 16.72 | 16.80 | 16.40 | 16.52 | 6,363,273 | -0.16(-0.95%) |
Jun 19, 2003 | 16.89 | 17.20 | 16.57 | 16.68 | 5,613,054 | -0.21(-1.27%) |
Jun 18, 2003 | 16.89 | 16.95 | 16.71 | 16.89 | 4,935,084 | -0.14(-0.81%) |
Jun 17, 2003 | 17.22 | 17.34 | 16.93 | 17.03 | 3,699,940 | -0.03(-0.16%) |
Jun 16, 2003 | 16.92 | 17.08 | 16.82 | 17.06 | 5,060,939 | -0.18(-1.04%) |
Jun 13, 2003 | 17.19 | 17.29 | 16.99 | 17.24 | 3,191,317 | +0.06(+0.36%) |
Jun 12, 2003 | 17.54 | 17.70 | 16.80 | 17.18 | 3,475,828 | -0.30(-1.74%) |
Jun 11, 2003 | 17.00 | 17.48 | 16.90 | 17.48 | 2,030,877 | +0.53(+3.10%) |
Jun 10, 2003 | 16.87 | 16.96 | 16.67 | 16.96 | 1,951,839 | +0.21(+1.28%) |
Jun 09, 2003 | 16.68 | 16.96 | 16.68 | 16.74 | 3,528,135 | -0.64(-3.70%) |
Jun 06, 2003 | 17.47 | 17.67 | 17.29 | 17.38 | 2,272,040 | +0.05(+0.28%) |
Jun 05, 2003 | 17.02 | 17.34 | 16.97 | 17.34 | 2,416,101 | +0.11(+0.64%) |
Jun 04, 2003 | 16.92 | 17.29 | 16.85 | 17.23 | 2,894,958 | +0.20(+1.18%) |
Jun 03, 2003 | 17.04 | 17.09 | 16.81 | 17.02 | 2,018,451 | -0.01(-0.04%) |
Jun 02, 2003 | 17.05 | 17.29 | 16.89 | 17.03 | 2,788,754 | +0.01(+0.04%) |
May 30, 2003 | 16.69 | 17.09 | 16.69 | 17.02 | 2,182,164 | +0.43(+2.59%) |
May 29, 2003 | 16.99 | 17.30 | 16.52 | 16.60 | 3,641,708 | -0.42(-2.44%) |
May 28, 2003 | 16.87 | 17.13 | 16.78 | 17.01 | 3,114,012 | +0.30(+1.82%) |
May 27, 2003 | 16.22 | 16.82 | 16.15 | 16.71 | 2,600,044 | +0.43(+2.64%) |
May 23, 2003 | 16.26 | 16.60 | 16.23 | 16.28 | 2,207,450 | +0.08(+0.51%) |
May 22, 2003 | 15.92 | 16.33 | 15.89 | 16.19 | 2,823,144 | +0.39(+2.45%) |
May 21, 2003 | 16.03 | 16.14 | 15.74 | 15.81 | 4,560,119 | +0.06(+0.35%) |
May 20, 2003 | 15.95 | 15.97 | 15.67 | 15.75 | 3,782,446 | +0.29(+1.88%) |
May 19, 2003 | 15.68 | 16.26 | 15.44 | 15.46 | 3,095,951 | -0.67(-4.16%) |
May 16, 2003 | 16.23 | 16.23 | 15.83 | 16.13 | 1,965,277 | -0.13(-0.81%) |
May 15, 2003 | 16.09 | 16.39 | 15.99 | 16.26 | 2,174,650 | +0.19(+1.21%) |
May 14, 2003 | 16.19 | 16.26 | 15.99 | 16.07 | 2,333,884 | +0.01(+0.09%) |
May 13, 2003 | 16.16 | 16.17 | 15.86 | 16.06 | 2,756,098 | -0.21(-1.28%) |
May 12, 2003 | 15.74 | 16.26 | 15.68 | 16.26 | 3,392,021 | +0.48(+3.07%) |
May 09, 2003 | 15.77 | 15.84 | 15.60 | 15.78 | 4,220,122 | +0.01(+0.09%) |
May 08, 2003 | 15.79 | 15.92 | 15.64 | 15.77 | 3,359,365 | -0.03(-0.18%) |
May 07, 2003 | 15.36 | 15.97 | 15.34 | 15.79 | 5,918,372 | +0.56(+3.68%) |
May 06, 2003 | 14.78 | 15.55 | 14.59 | 15.23 | 4,376,899 | +0.36(+2.42%) |
May 05, 2003 | 14.81 | 14.92 | 14.57 | 14.87 | 1,681,777 | +0.06(+0.42%) |
May 02, 2003 | 14.50 | 14.81 | 14.39 | 14.81 | 1,787,548 | +0.35(+2.39%) |