Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2003 | 16.43 | 16.59 | 16.23 | 16.35 | 2,945,892 | +0.12(+0.72%) |
Jul 30, 2003 | 16.20 | 16.38 | 16.04 | 16.24 | 2,331,471 | +0.12(+0.72%) |
Jul 29, 2003 | 16.26 | 16.36 | 15.95 | 16.12 | 2,230,382 | -0.12(-0.76%) |
Jul 28, 2003 | 16.29 | 16.46 | 16.08 | 16.24 | 1,493,397 | -0.12(-0.75%) |
Jul 25, 2003 | 15.88 | 16.41 | 15.84 | 16.37 | 1,485,071 | +0.52(+3.28%) |
Jul 24, 2003 | 16.12 | 16.27 | 15.83 | 15.85 | 2,584,193 | -0.14(-0.86%) |
Jul 23, 2003 | 16.15 | 16.16 | 15.90 | 15.98 | 2,143,609 | -0.11(-0.68%) |
Jul 22, 2003 | 16.01 | 16.16 | 15.81 | 16.09 | 1,420,502 | +0.08(+0.51%) |
Jul 21, 2003 | 16.29 | 16.35 | 15.92 | 16.01 | 1,844,433 | -0.16(-0.97%) |
Jul 18, 2003 | 16.12 | 16.22 | 16.02 | 16.17 | 2,974,524 | +0.16(+1.03%) |
Jul 17, 2003 | 16.39 | 16.43 | 15.92 | 16.00 | 2,789,146 | -0.46(-2.79%) |
Jul 16, 2003 | 16.45 | 16.55 | 15.94 | 16.46 | 2,712,453 | -0.30(-1.80%) |
Jul 15, 2003 | 16.77 | 16.94 | 16.70 | 16.76 | 1,517,063 | +0.01(+0.04%) |
Jul 14, 2003 | 16.81 | 16.94 | 16.61 | 16.76 | 1,573,158 | +0.05(+0.29%) |
Jul 11, 2003 | 16.62 | 16.86 | 16.62 | 16.71 | 2,243,383 | +0.08(+0.45%) |
Jul 10, 2003 | 17.01 | 17.04 | 16.60 | 16.63 | 2,063,994 | -0.49(-2.88%) |
Jul 09, 2003 | 17.08 | 17.29 | 16.84 | 17.13 | 1,690,170 | -0.03(-0.20%) |
Jul 08, 2003 | 16.81 | 17.24 | 16.81 | 17.16 | 2,891,404 | +0.21(+1.25%) |
Jul 07, 2003 | 17.08 | 17.15 | 16.95 | 16.95 | 1,970,940 | -0.03(-0.16%) |
Jul 03, 2003 | 16.94 | 17.10 | 16.84 | 16.98 | 2,026,451 | -0.03(-0.16%) |
Jul 02, 2003 | 16.66 | 17.08 | 16.60 | 17.00 | 2,830,049 | +0.35(+2.10%) |
Jul 01, 2003 | 16.43 | 16.69 | 16.29 | 16.66 | 3,544,829 | +0.16(+1.00%) |
Jun 30, 2003 | 16.38 | 16.66 | 16.36 | 16.49 | 3,680,393 | +0.27(+1.65%) |
Jun 27, 2003 | 16.33 | 16.38 | 16.15 | 16.22 | 2,192,839 | -0.14(-0.84%) |
Jun 26, 2003 | 16.22 | 16.53 | 16.17 | 16.36 | 4,137,046 | +0.04(+0.25%) |
Jun 25, 2003 | 16.29 | 16.57 | 16.05 | 16.32 | 2,745,467 | +0.04(+0.25%) |
Jun 24, 2003 | 16.16 | 16.33 | 15.81 | 16.28 | 2,934,060 | +0.29(+1.84%) |
Jun 23, 2003 | 16.61 | 16.62 | 15.92 | 15.98 | 2,578,203 | -0.70(-4.19%) |
Jun 20, 2003 | 16.91 | 16.94 | 16.62 | 16.68 | 3,662,279 | -0.23(-1.34%) |
Jun 19, 2003 | 16.94 | 16.96 | 16.60 | 16.91 | 3,162,970 | +0.00(+0.00%) |
Jun 18, 2003 | 16.94 | 16.95 | 16.73 | 16.91 | 2,482,374 | -0.05(-0.32%) |
Jun 17, 2003 | 16.94 | 17.13 | 16.79 | 16.96 | 3,632,186 | +0.09(+0.53%) |
Jun 16, 2003 | 16.94 | 17.04 | 16.77 | 16.87 | 3,928,002 | -0.10(-0.60%) |
Jun 13, 2003 | 17.41 | 17.44 | 16.88 | 16.98 | 2,436,504 | -0.45(-2.55%) |
Jun 12, 2003 | 17.24 | 17.53 | 17.24 | 17.42 | 2,692,001 | +0.25(+1.48%) |
Jun 11, 2003 | 17.22 | 17.25 | 17.05 | 17.17 | 2,004,247 | +0.02(+0.12%) |
Jun 10, 2003 | 17.07 | 17.18 | 17.02 | 17.15 | 1,215,841 | +0.08(+0.48%) |
Jun 09, 2003 | 17.22 | 17.22 | 16.90 | 17.07 | 1,496,027 | -0.15(-0.87%) |
Jun 06, 2003 | 17.46 | 17.59 | 17.11 | 17.22 | 2,657,380 | -0.25(-1.45%) |
Jun 05, 2003 | 17.59 | 17.63 | 17.32 | 17.47 | 3,026,237 | -0.12(-0.70%) |
Jun 04, 2003 | 17.07 | 17.59 | 16.91 | 17.59 | 2,276,398 | +0.51(+3.01%) |
Jun 03, 2003 | 17.44 | 17.50 | 16.96 | 17.08 | 2,181,590 | -0.36(-2.04%) |
Jun 02, 2003 | 17.52 | 17.83 | 17.33 | 17.44 | 2,879,425 | +0.00(+0.00%) |
May 30, 2003 | 16.94 | 17.46 | 16.94 | 17.44 | 4,124,629 | +0.50(+2.95%) |
May 29, 2003 | 16.98 | 17.11 | 16.81 | 16.94 | 5,786,606 | -0.04(-0.24%) |
May 28, 2003 | 16.77 | 17.09 | 16.77 | 16.98 | 3,217,897 | +0.21(+1.27%) |
May 27, 2003 | 16.55 | 16.87 | 16.43 | 16.76 | 3,380,925 | +0.06(+0.37%) |
May 23, 2003 | 16.81 | 16.84 | 16.65 | 16.70 | 2,606,982 | -0.07(-0.41%) |
May 22, 2003 | 16.37 | 16.77 | 16.36 | 16.77 | 3,575,506 | +0.36(+2.17%) |
May 21, 2003 | 16.45 | 16.50 | 16.33 | 16.42 | 2,597,048 | -0.12(-0.70%) |
May 20, 2003 | 16.79 | 16.91 | 16.24 | 16.53 | 3,009,000 | -0.25(-1.51%) |
May 19, 2003 | 16.89 | 16.92 | 16.70 | 16.79 | 3,639,928 | -0.25(-1.45%) |
May 16, 2003 | 16.87 | 17.03 | 16.75 | 17.03 | 3,524,524 | +0.20(+1.18%) |
May 15, 2003 | 16.50 | 16.85 | 16.44 | 16.83 | 3,749,052 | +0.40(+2.46%) |
May 14, 2003 | 16.44 | 16.53 | 16.21 | 16.43 | 3,939,835 | +0.09(+0.54%) |
May 13, 2003 | 15.88 | 16.34 | 15.81 | 16.34 | 5,377,722 | +0.56(+3.56%) |
May 12, 2003 | 15.64 | 15.85 | 15.45 | 15.78 | 3,761,907 | +0.27(+1.77%) |
May 09, 2003 | 15.18 | 15.52 | 15.17 | 15.51 | 6,054,666 | +0.37(+2.44%) |
May 08, 2003 | 15.24 | 15.39 | 15.03 | 15.14 | 2,658,256 | -0.15(-0.99%) |
May 07, 2003 | 15.36 | 15.36 | 15.11 | 15.29 | 3,186,782 | -0.08(-0.53%) |
May 06, 2003 | 15.09 | 15.47 | 15.05 | 15.37 | 3,741,894 | +0.27(+1.81%) |
May 05, 2003 | 15.09 | 15.22 | 15.02 | 15.09 | 2,551,616 | -0.03(-0.23%) |
May 02, 2003 | 14.84 | 15.21 | 14.79 | 15.13 | 3,142,665 | +0.29(+1.94%) |