Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2003 | 17.59 | 17.76 | 17.52 | 17.55 | 2,343,052 | +0.01(+0.07%) |
Jul 30, 2003 | 17.48 | 17.55 | 17.39 | 17.54 | 2,105,605 | +0.18(+1.05%) |
Jul 29, 2003 | 17.42 | 17.57 | 17.33 | 17.36 | 2,344,892 | +0.00(+0.00%) |
Jul 28, 2003 | 17.42 | 17.58 | 17.26 | 17.36 | 1,873,829 | -0.13(-0.75%) |
Jul 25, 2003 | 17.12 | 17.50 | 17.07 | 17.49 | 1,686,660 | +0.37(+2.13%) |
Jul 24, 2003 | 17.32 | 17.52 | 17.09 | 17.12 | 1,720,538 | -0.05(-0.30%) |
Jul 23, 2003 | 17.12 | 17.22 | 16.95 | 17.18 | 1,677,923 | +0.10(+0.57%) |
Jul 22, 2003 | 16.91 | 17.20 | 16.86 | 17.08 | 1,600,664 | +0.20(+1.16%) |
Jul 21, 2003 | 16.99 | 17.09 | 16.83 | 16.88 | 1,417,481 | -0.23(-1.37%) |
Jul 18, 2003 | 16.96 | 17.18 | 16.86 | 17.12 | 2,449,130 | +0.48(+2.86%) |
Jul 17, 2003 | 16.84 | 16.88 | 16.57 | 16.64 | 1,696,931 | -0.22(-1.32%) |
Jul 16, 2003 | 17.06 | 17.09 | 16.76 | 16.86 | 1,684,668 | -0.12(-0.69%) |
Jul 15, 2003 | 17.25 | 17.26 | 16.81 | 16.98 | 2,239,428 | -0.10(-0.57%) |
Jul 14, 2003 | 17.05 | 17.31 | 16.99 | 17.08 | 2,139,942 | +0.29(+1.75%) |
Jul 11, 2003 | 16.77 | 16.93 | 16.65 | 16.79 | 1,255,453 | +0.03(+0.19%) |
Jul 10, 2003 | 16.65 | 16.78 | 16.60 | 16.75 | 1,529,537 | -0.04(-0.23%) |
Jul 09, 2003 | 16.90 | 16.95 | 16.64 | 16.79 | 1,536,129 | -0.15(-0.89%) |
Jul 08, 2003 | 16.80 | 17.09 | 16.77 | 16.94 | 1,350,800 | +0.05(+0.27%) |
Jul 07, 2003 | 16.78 | 16.99 | 16.73 | 16.90 | 1,376,093 | +0.25(+1.49%) |
Jul 03, 2003 | 16.64 | 16.92 | 16.58 | 16.65 | 1,002,523 | -0.12(-0.70%) |
Jul 02, 2003 | 16.72 | 16.79 | 16.55 | 16.77 | 1,663,513 | +0.12(+0.74%) |
Jul 01, 2003 | 16.48 | 16.66 | 16.22 | 16.64 | 2,092,728 | +0.16(+0.95%) |
Jun 30, 2003 | 16.66 | 16.77 | 16.41 | 16.48 | 1,809,293 | +0.05(+0.28%) |
Jun 27, 2003 | 16.52 | 16.64 | 16.44 | 16.44 | 1,540,114 | -0.06(-0.36%) |
Jun 26, 2003 | 16.55 | 16.60 | 16.44 | 16.50 | 2,393,025 | -0.05(-0.32%) |
Jun 25, 2003 | 16.67 | 16.84 | 16.54 | 16.55 | 2,114,342 | -0.12(-0.70%) |
Jun 24, 2003 | 16.67 | 16.90 | 16.67 | 16.67 | 1,889,464 | -0.05(-0.31%) |
Jun 23, 2003 | 16.95 | 17.03 | 16.71 | 16.72 | 1,718,698 | -0.24(-1.42%) |
Jun 20, 2003 | 17.16 | 17.22 | 16.95 | 16.96 | 2,272,998 | +0.02(+0.12%) |
Jun 19, 2003 | 17.27 | 17.31 | 16.93 | 16.94 | 1,385,444 | -0.33(-1.93%) |
Jun 18, 2003 | 17.42 | 17.45 | 17.03 | 17.27 | 1,419,014 | -0.14(-0.82%) |
Jun 17, 2003 | 17.61 | 17.61 | 17.33 | 17.42 | 1,496,120 | -0.19(-1.07%) |
Jun 16, 2003 | 17.37 | 17.61 | 17.29 | 17.61 | 1,846,696 | +0.42(+2.47%) |
Jun 13, 2003 | 17.44 | 17.44 | 17.10 | 17.18 | 1,451,972 | -0.22(-1.24%) |
Jun 12, 2003 | 17.57 | 17.59 | 17.28 | 17.40 | 1,562,035 | -0.14(-0.82%) |
Jun 11, 2003 | 17.22 | 17.54 | 17.12 | 17.54 | 1,814,198 | +0.32(+1.86%) |
Jun 10, 2003 | 17.21 | 17.29 | 17.09 | 17.22 | 1,751,196 | +0.07(+0.38%) |
Jun 09, 2003 | 17.55 | 17.56 | 17.09 | 17.16 | 2,496,803 | -0.40(-2.27%) |
Jun 06, 2003 | 17.72 | 17.89 | 17.49 | 17.55 | 3,120,238 | -0.16(-0.88%) |
Jun 05, 2003 | 17.73 | 17.76 | 17.41 | 17.71 | 2,017,462 | -0.02(-0.11%) |
Jun 04, 2003 | 17.52 | 17.76 | 17.48 | 17.73 | 2,221,799 | +0.22(+1.23%) |
Jun 03, 2003 | 17.42 | 17.52 | 17.31 | 17.52 | 2,300,284 | +0.18(+1.02%) |
Jun 02, 2003 | 17.22 | 17.60 | 17.06 | 17.34 | 2,939,508 | +0.12(+0.68%) |
May 30, 2003 | 16.99 | 17.30 | 16.97 | 17.22 | 4,755,086 | +0.38(+2.29%) |
May 29, 2003 | 17.05 | 17.17 | 16.79 | 16.84 | 3,062,140 | -0.20(-1.15%) |
May 28, 2003 | 17.03 | 17.26 | 16.97 | 17.03 | 3,105,062 | +0.01(+0.04%) |
May 27, 2003 | 16.86 | 17.12 | 16.69 | 17.03 | 2,324,351 | +0.16(+0.97%) |
May 23, 2003 | 16.54 | 16.96 | 16.51 | 16.86 | 2,897,966 | +0.37(+2.21%) |
May 22, 2003 | 16.43 | 16.68 | 16.43 | 16.50 | 2,059,004 | +0.07(+0.40%) |
May 21, 2003 | 16.37 | 16.60 | 16.35 | 16.43 | 2,942,267 | -0.08(-0.47%) |
May 20, 2003 | 16.46 | 16.65 | 16.37 | 16.51 | 1,566,020 | +0.07(+0.44%) |
May 19, 2003 | 16.71 | 16.90 | 16.37 | 16.44 | 1,661,980 | -0.27(-1.60%) |
May 16, 2003 | 16.92 | 16.95 | 16.68 | 16.71 | 2,120,780 | -0.22(-1.27%) |
May 15, 2003 | 16.85 | 16.95 | 16.77 | 16.92 | 2,586,632 | +0.22(+1.33%) |
May 14, 2003 | 16.77 | 16.81 | 16.57 | 16.70 | 2,216,127 | -0.03(-0.16%) |
May 13, 2003 | 16.64 | 16.88 | 16.45 | 16.73 | 1,919,049 | +0.09(+0.55%) |
May 12, 2003 | 16.31 | 16.78 | 16.21 | 16.64 | 2,464,459 | +0.33(+2.00%) |
May 09, 2003 | 16.19 | 16.37 | 16.15 | 16.31 | 2,032,638 | +0.18(+1.13%) |
May 08, 2003 | 16.08 | 16.26 | 16.07 | 16.13 | 1,716,705 | -0.10(-0.60%) |
May 07, 2003 | 16.38 | 16.38 | 15.99 | 16.22 | 1,917,057 | -0.16(-0.96%) |
May 06, 2003 | 16.17 | 16.41 | 16.15 | 16.38 | 2,281,123 | +0.22(+1.33%) |
May 05, 2003 | 16.15 | 16.23 | 16.03 | 16.17 | 2,549,229 | +0.02(+0.12%) |
May 02, 2003 | 15.72 | 16.30 | 15.68 | 16.15 | 2,679,066 | +0.40(+2.57%) |