Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2003 | 17.00 | 17.38 | 17.00 | 17.25 | 1,758,262 | +0.29(+1.74%) |
Jul 30, 2003 | 17.20 | 17.20 | 16.89 | 16.95 | 1,119,235 | -0.21(-1.24%) |
Jul 29, 2003 | 17.25 | 17.38 | 17.08 | 17.17 | 1,638,762 | -0.14(-0.81%) |
Jul 28, 2003 | 17.21 | 17.37 | 17.11 | 17.31 | 1,603,641 | +0.10(+0.58%) |
Jul 25, 2003 | 16.89 | 17.21 | 16.82 | 17.21 | 1,471,551 | +0.37(+2.18%) |
Jul 24, 2003 | 17.04 | 17.24 | 16.84 | 16.84 | 1,410,807 | -0.05(-0.32%) |
Jul 23, 2003 | 16.90 | 16.93 | 16.72 | 16.90 | 1,438,859 | +0.05(+0.30%) |
Jul 22, 2003 | 16.85 | 17.01 | 16.77 | 16.85 | 2,250,841 | +0.10(+0.62%) |
Jul 21, 2003 | 16.75 | 16.83 | 16.40 | 16.74 | 1,752,740 | -0.10(-0.56%) |
Jul 18, 2003 | 16.74 | 16.90 | 16.61 | 16.84 | 1,157,007 | +0.21(+1.25%) |
Jul 17, 2003 | 16.82 | 16.85 | 16.61 | 16.63 | 1,292,190 | -0.15(-0.92%) |
Jul 16, 2003 | 17.07 | 17.14 | 16.55 | 16.78 | 1,725,350 | -0.23(-1.36%) |
Jul 15, 2003 | 17.25 | 17.26 | 16.86 | 17.01 | 1,838,886 | -0.19(-1.11%) |
Jul 14, 2003 | 17.29 | 17.37 | 17.14 | 17.20 | 1,703,924 | -0.01(-0.08%) |
Jul 11, 2003 | 17.30 | 17.38 | 17.10 | 17.22 | 1,682,277 | -0.08(-0.45%) |
Jul 10, 2003 | 17.42 | 17.43 | 17.12 | 17.29 | 1,215,542 | -0.20(-1.16%) |
Jul 09, 2003 | 17.84 | 17.89 | 17.27 | 17.50 | 1,437,976 | -0.38(-2.15%) |
Jul 08, 2003 | 17.71 | 17.89 | 17.52 | 17.88 | 922,204 | +0.17(+0.95%) |
Jul 07, 2003 | 17.52 | 18.02 | 17.46 | 17.71 | 1,462,273 | +0.49(+2.87%) |
Jul 03, 2003 | 17.29 | 17.41 | 17.07 | 17.22 | 660,452 | -0.19(-1.07%) |
Jul 02, 2003 | 17.14 | 17.45 | 17.12 | 17.41 | 1,403,296 | +0.29(+1.67%) |
Jul 01, 2003 | 17.39 | 17.39 | 16.89 | 17.12 | 2,103,509 | -0.27(-1.54%) |
Jun 30, 2003 | 17.13 | 17.52 | 17.13 | 17.39 | 2,059,111 | +0.27(+1.59%) |
Jun 27, 2003 | 17.04 | 17.34 | 16.93 | 17.12 | 1,333,717 | +0.12(+0.69%) |
Jun 26, 2003 | 16.91 | 17.26 | 16.86 | 17.00 | 2,269,175 | +0.04(+0.21%) |
Jun 25, 2003 | 17.14 | 17.23 | 16.89 | 16.96 | 1,386,951 | -0.14(-0.82%) |
Jun 24, 2003 | 17.16 | 17.24 | 17.07 | 17.10 | 1,479,723 | -0.10(-0.58%) |
Jun 23, 2003 | 17.50 | 17.52 | 17.20 | 17.20 | 1,769,307 | -0.29(-1.68%) |
Jun 20, 2003 | 17.51 | 17.60 | 17.43 | 17.50 | 1,756,937 | +0.06(+0.36%) |
Jun 19, 2003 | 17.80 | 17.89 | 17.42 | 17.43 | 1,411,911 | -0.36(-2.04%) |
Jun 18, 2003 | 17.67 | 17.93 | 17.54 | 17.80 | 1,316,267 | +0.13(+0.74%) |
Jun 17, 2003 | 17.60 | 17.72 | 17.45 | 17.67 | 1,563,219 | +0.09(+0.49%) |
Jun 16, 2003 | 17.05 | 17.64 | 17.02 | 17.58 | 1,234,980 | +0.64(+3.80%) |
Jun 13, 2003 | 17.25 | 17.30 | 16.92 | 16.94 | 1,737,278 | -0.16(-0.95%) |
Jun 12, 2003 | 17.20 | 17.26 | 17.00 | 17.10 | 2,321,967 | -0.05(-0.32%) |
Jun 11, 2003 | 17.14 | 17.22 | 16.93 | 17.15 | 2,351,566 | +0.01(+0.08%) |
Jun 10, 2003 | 17.32 | 17.48 | 17.04 | 17.14 | 2,663,238 | -0.25(-1.46%) |
Jun 09, 2003 | 17.51 | 17.68 | 17.39 | 17.39 | 1,492,093 | -0.12(-0.67%) |
Jun 06, 2003 | 17.51 | 17.93 | 17.49 | 17.51 | 2,319,979 | +0.12(+0.68%) |
Jun 05, 2003 | 17.48 | 17.51 | 17.27 | 17.39 | 1,825,633 | -0.09(-0.49%) |
Jun 04, 2003 | 17.52 | 17.75 | 17.38 | 17.48 | 1,938,065 | -0.05(-0.26%) |
Jun 03, 2003 | 17.48 | 17.62 | 17.38 | 17.52 | 1,387,613 | +0.05(+0.28%) |
Jun 02, 2003 | 17.46 | 17.80 | 17.32 | 17.48 | 2,307,609 | +0.09(+0.49%) |
May 30, 2003 | 16.92 | 17.40 | 16.92 | 17.39 | 1,934,972 | +0.51(+3.03%) |
May 29, 2003 | 16.89 | 17.21 | 16.84 | 16.88 | 2,118,530 | +0.02(+0.13%) |
May 28, 2003 | 16.71 | 16.98 | 16.59 | 16.85 | 2,736,793 | +0.14(+0.84%) |
May 27, 2003 | 16.13 | 16.76 | 16.13 | 16.71 | 1,744,788 | +0.58(+3.62%) |
May 23, 2003 | 16.14 | 16.22 | 16.04 | 16.13 | 1,100,239 | +0.09(+0.56%) |
May 22, 2003 | 15.92 | 16.12 | 15.85 | 16.04 | 1,221,948 | +0.10(+0.65%) |
May 21, 2003 | 16.03 | 16.10 | 15.85 | 15.94 | 1,616,011 | -0.20(-1.23%) |
May 20, 2003 | 15.92 | 16.21 | 15.85 | 16.13 | 2,647,775 | +0.24(+1.48%) |
May 19, 2003 | 15.96 | 16.08 | 15.87 | 15.90 | 1,434,000 | -0.06(-0.37%) |
May 16, 2003 | 15.91 | 16.11 | 15.87 | 15.96 | 1,672,116 | -0.10(-0.65%) |
May 15, 2003 | 16.02 | 16.18 | 15.96 | 16.06 | 1,608,059 | +0.05(+0.28%) |
May 14, 2003 | 16.15 | 16.21 | 15.93 | 16.02 | 1,263,033 | -0.05(-0.28%) |
May 13, 2003 | 16.18 | 16.22 | 16.04 | 16.06 | 1,117,027 | -0.14(-0.89%) |
May 12, 2003 | 16.12 | 16.30 | 16.07 | 16.21 | 1,560,568 | +0.05(+0.28%) |
May 09, 2003 | 15.67 | 16.21 | 15.67 | 16.16 | 892,384 | +0.32(+2.00%) |
May 08, 2003 | 15.96 | 15.98 | 15.75 | 15.85 | 1,490,768 | -0.13(-0.79%) |
May 07, 2003 | 16.00 | 16.09 | 15.93 | 15.97 | 1,697,960 | -0.13(-0.82%) |
May 06, 2003 | 16.03 | 16.25 | 16.00 | 16.10 | 1,255,744 | +0.06(+0.39%) |
May 05, 2003 | 16.11 | 16.26 | 15.94 | 16.04 | 1,698,402 | -0.09(-0.53%) |
May 02, 2003 | 15.96 | 16.16 | 15.89 | 16.13 | 1,016,302 | +0.12(+0.76%) |