Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2003 | 17.42 | 17.45 | 17.21 | 17.22 | 3,834,895 | -0.41(-2.32%) |
Jul 30, 2003 | 17.59 | 17.71 | 17.50 | 17.63 | 1,687,264 | -0.09(-0.53%) |
Jul 29, 2003 | 17.64 | 17.97 | 17.60 | 17.72 | 2,115,589 | -0.03(-0.18%) |
Jul 28, 2003 | 17.85 | 17.91 | 17.73 | 17.75 | 1,436,277 | -0.27(-1.50%) |
Jul 25, 2003 | 17.78 | 18.02 | 17.71 | 18.02 | 1,416,252 | +0.24(+1.37%) |
Jul 24, 2003 | 17.83 | 17.99 | 17.73 | 17.78 | 2,693,215 | +0.21(+1.18%) |
Jul 23, 2003 | 17.75 | 17.75 | 17.45 | 17.57 | 3,101,069 | +0.51(+2.98%) |
Jul 22, 2003 | 17.04 | 17.12 | 16.97 | 17.06 | 1,464,313 | +0.17(+0.98%) |
Jul 21, 2003 | 17.08 | 17.08 | 16.71 | 16.90 | 1,902,873 | -0.18(-1.05%) |
Jul 18, 2003 | 16.93 | 17.08 | 16.76 | 17.08 | 2,185,678 | +0.10(+0.61%) |
Jul 17, 2003 | 16.76 | 17.12 | 16.72 | 16.97 | 2,959,110 | +0.17(+0.99%) |
Jul 16, 2003 | 16.70 | 16.89 | 16.59 | 16.81 | 3,417,695 | -0.09(-0.53%) |
Jul 15, 2003 | 17.33 | 17.34 | 16.88 | 16.90 | 3,969,733 | -0.90(-5.05%) |
Jul 14, 2003 | 17.59 | 17.91 | 17.57 | 17.80 | 2,190,574 | +0.36(+2.06%) |
Jul 11, 2003 | 17.53 | 17.61 | 17.35 | 17.44 | 2,431,325 | +0.03(+0.18%) |
Jul 10, 2003 | 17.44 | 17.60 | 17.40 | 17.41 | 2,840,737 | -0.58(-3.22%) |
Jul 09, 2003 | 17.86 | 18.08 | 17.73 | 17.99 | 2,568,167 | -0.15(-0.82%) |
Jul 08, 2003 | 17.93 | 18.18 | 17.88 | 18.13 | 2,245,978 | -0.18(-0.96%) |
Jul 07, 2003 | 18.13 | 18.39 | 18.08 | 18.31 | 2,230,402 | -0.16(-0.88%) |
Jul 03, 2003 | 18.14 | 18.65 | 18.14 | 18.47 | 1,561,548 | +0.38(+2.11%) |
Jul 02, 2003 | 17.97 | 18.15 | 17.91 | 18.09 | 1,519,717 | -0.01(-0.05%) |
Jul 01, 2003 | 18.07 | 18.18 | 17.93 | 18.10 | 3,051,450 | -0.08(-0.45%) |
Jun 30, 2003 | 18.46 | 18.50 | 18.11 | 18.18 | 2,041,717 | -0.09(-0.49%) |
Jun 27, 2003 | 18.58 | 18.61 | 18.27 | 18.27 | 1,099,403 | -0.31(-1.69%) |
Jun 26, 2003 | 18.42 | 18.60 | 18.26 | 18.58 | 2,077,095 | -0.02(-0.10%) |
Jun 25, 2003 | 18.73 | 18.94 | 18.60 | 18.60 | 1,362,628 | -0.10(-0.55%) |
Jun 24, 2003 | 18.72 | 18.78 | 18.55 | 18.71 | 1,059,129 | +0.07(+0.39%) |
Jun 23, 2003 | 19.11 | 19.11 | 18.62 | 18.63 | 1,887,742 | -0.34(-1.78%) |
Jun 20, 2003 | 19.10 | 19.17 | 18.88 | 18.97 | 2,114,699 | +0.23(+1.22%) |
Jun 19, 2003 | 19.33 | 19.33 | 18.73 | 18.74 | 2,635,586 | -0.58(-3.02%) |
Jun 18, 2003 | 19.32 | 19.59 | 19.25 | 19.33 | 2,694,995 | +0.18(+0.94%) |
Jun 17, 2003 | 18.99 | 19.21 | 18.93 | 19.15 | 2,302,272 | +0.13(+0.66%) |
Jun 16, 2003 | 18.83 | 19.05 | 18.78 | 19.02 | 1,702,172 | +0.50(+2.72%) |
Jun 13, 2003 | 18.69 | 18.69 | 18.40 | 18.52 | 1,518,160 | -0.27(-1.44%) |
Jun 12, 2003 | 18.83 | 18.86 | 18.70 | 18.79 | 2,109,581 | -0.32(-1.67%) |
Jun 11, 2003 | 18.69 | 19.11 | 18.66 | 19.11 | 1,200,198 | +0.38(+2.02%) |
Jun 10, 2003 | 18.79 | 18.90 | 18.64 | 18.73 | 894,475 | +0.09(+0.46%) |
Jun 09, 2003 | 18.62 | 18.79 | 18.52 | 18.64 | 1,531,732 | -0.19(-1.00%) |
Jun 06, 2003 | 19.13 | 19.15 | 18.78 | 18.83 | 3,190,294 | -0.18(-0.95%) |
Jun 05, 2003 | 18.53 | 19.10 | 18.43 | 19.01 | 2,218,832 | +0.28(+1.49%) |
Jun 04, 2003 | 18.39 | 18.76 | 18.37 | 18.73 | 1,205,093 | +0.29(+1.58%) |
Jun 03, 2003 | 18.43 | 18.51 | 18.36 | 18.44 | 1,296,543 | +0.45(+2.52%) |
Jun 02, 2003 | 17.90 | 18.28 | 17.85 | 17.99 | 1,750,679 | +0.00(+0.03%) |
May 30, 2003 | 18.22 | 18.25 | 17.86 | 17.98 | 1,999,663 | -0.35(-1.91%) |
May 29, 2003 | 18.49 | 18.52 | 18.21 | 18.33 | 1,121,208 | -0.09(-0.51%) |
May 28, 2003 | 18.25 | 18.52 | 18.23 | 18.43 | 1,341,267 | -0.04(-0.22%) |
May 27, 2003 | 18.01 | 18.53 | 17.93 | 18.47 | 1,590,697 | +0.22(+1.21%) |
May 23, 2003 | 18.27 | 18.38 | 18.11 | 18.25 | 1,087,610 | -0.36(-1.93%) |
May 22, 2003 | 18.28 | 18.72 | 18.28 | 18.61 | 1,285,196 | +0.31(+1.72%) |
May 21, 2003 | 18.22 | 18.39 | 18.09 | 18.29 | 1,936,471 | -0.04(-0.22%) |
May 20, 2003 | 18.30 | 18.53 | 18.21 | 18.33 | 2,626,463 | -0.04(-0.20%) |
May 19, 2003 | 19.20 | 19.21 | 18.34 | 18.37 | 3,161,591 | -0.98(-5.06%) |
May 16, 2003 | 19.22 | 19.57 | 19.22 | 19.35 | 1,639,203 | +0.22(+1.13%) |
May 15, 2003 | 19.09 | 19.16 | 18.94 | 19.13 | 1,081,380 | +0.26(+1.36%) |
May 14, 2003 | 19.05 | 19.05 | 18.79 | 18.88 | 1,300,103 | -0.03(-0.14%) |
May 13, 2003 | 18.86 | 18.96 | 18.75 | 18.90 | 1,511,929 | -0.27(-1.38%) |
May 12, 2003 | 18.75 | 19.17 | 18.75 | 19.17 | 1,969,180 | +0.42(+2.25%) |
May 09, 2003 | 18.35 | 18.77 | 18.34 | 18.75 | 1,411,134 | +0.25(+1.34%) |
May 08, 2003 | 18.57 | 18.57 | 18.40 | 18.50 | 1,903,985 | -0.33(-1.77%) |
May 07, 2003 | 18.99 | 19.10 | 18.77 | 18.83 | 2,055,067 | -0.61(-3.12%) |
May 06, 2003 | 19.36 | 19.61 | 19.36 | 19.44 | 2,180,116 | -0.20(-1.03%) |
May 05, 2003 | 19.56 | 19.72 | 19.38 | 19.64 | 2,320,295 | +0.11(+0.58%) |
May 02, 2003 | 18.67 | 19.55 | 18.67 | 19.53 | 3,359,176 | +1.05(+5.67%) |