Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2003 | 16.51 | 16.67 | 16.44 | 16.48 | 2,496,098 | +0.01(+0.07%) |
Jul 30, 2003 | 16.41 | 16.47 | 16.32 | 16.47 | 2,243,140 | +0.17(+1.05%) |
Jul 29, 2003 | 16.35 | 16.50 | 16.27 | 16.29 | 2,498,057 | +0.00(+0.00%) |
Jul 28, 2003 | 16.36 | 16.50 | 16.20 | 16.29 | 1,996,225 | -0.12(-0.75%) |
Jul 25, 2003 | 16.07 | 16.43 | 16.03 | 16.42 | 1,796,831 | +0.34(+2.13%) |
Jul 24, 2003 | 16.26 | 16.44 | 16.04 | 16.07 | 1,832,921 | -0.05(-0.30%) |
Jul 23, 2003 | 16.07 | 16.17 | 15.91 | 16.12 | 1,787,523 | +0.09(+0.57%) |
Jul 22, 2003 | 15.87 | 16.15 | 15.82 | 16.03 | 1,705,217 | +0.18(+1.16%) |
Jul 21, 2003 | 15.95 | 16.04 | 15.80 | 15.85 | 1,510,069 | -0.22(-1.37%) |
Jul 18, 2003 | 15.92 | 16.13 | 15.83 | 16.07 | 2,609,104 | +0.45(+2.86%) |
Jul 17, 2003 | 15.80 | 15.85 | 15.55 | 15.62 | 1,807,772 | -0.21(-1.32%) |
Jul 16, 2003 | 16.01 | 16.04 | 15.73 | 15.83 | 1,794,708 | -0.11(-0.69%) |
Jul 15, 2003 | 16.20 | 16.20 | 15.78 | 15.94 | 2,385,704 | -0.09(-0.57%) |
Jul 14, 2003 | 16.01 | 16.25 | 15.95 | 16.03 | 2,279,720 | +0.28(+1.75%) |
Jul 11, 2003 | 15.74 | 15.89 | 15.63 | 15.76 | 1,337,457 | +0.03(+0.19%) |
Jul 10, 2003 | 15.63 | 15.75 | 15.58 | 15.73 | 1,629,444 | -0.04(-0.23%) |
Jul 09, 2003 | 15.86 | 15.92 | 15.62 | 15.76 | 1,636,467 | -0.14(-0.89%) |
Jul 08, 2003 | 15.77 | 16.04 | 15.74 | 15.90 | 1,439,032 | +0.04(+0.27%) |
Jul 07, 2003 | 15.75 | 15.95 | 15.71 | 15.86 | 1,465,977 | +0.23(+1.49%) |
Jul 03, 2003 | 15.62 | 15.88 | 15.57 | 15.63 | 1,068,006 | -0.11(-0.70%) |
Jul 02, 2003 | 15.69 | 15.76 | 15.54 | 15.74 | 1,772,172 | +0.12(+0.74%) |
Jul 01, 2003 | 15.47 | 15.64 | 15.22 | 15.62 | 2,229,423 | +0.15(+0.95%) |
Jun 30, 2003 | 15.64 | 15.74 | 15.41 | 15.47 | 1,927,474 | +0.04(+0.28%) |
Jun 27, 2003 | 15.51 | 15.62 | 15.43 | 15.43 | 1,640,712 | -0.06(-0.36%) |
Jun 26, 2003 | 15.54 | 15.58 | 15.43 | 15.49 | 2,549,335 | -0.05(-0.32%) |
Jun 25, 2003 | 15.65 | 15.80 | 15.53 | 15.54 | 2,252,448 | -0.11(-0.70%) |
Jun 24, 2003 | 15.65 | 15.86 | 15.65 | 15.65 | 2,012,882 | -0.05(-0.31%) |
Jun 23, 2003 | 15.92 | 15.98 | 15.68 | 15.69 | 1,830,961 | -0.23(-1.42%) |
Jun 20, 2003 | 16.11 | 16.17 | 15.92 | 15.92 | 2,421,468 | +0.02(+0.12%) |
Jun 19, 2003 | 16.22 | 16.25 | 15.89 | 15.90 | 1,475,939 | -0.31(-1.93%) |
Jun 18, 2003 | 16.35 | 16.38 | 15.98 | 16.22 | 1,511,702 | -0.13(-0.82%) |
Jun 17, 2003 | 16.53 | 16.53 | 16.26 | 16.35 | 1,593,844 | -0.18(-1.07%) |
Jun 16, 2003 | 16.30 | 16.53 | 16.23 | 16.53 | 1,967,320 | +0.40(+2.47%) |
Jun 13, 2003 | 16.37 | 16.37 | 16.05 | 16.13 | 1,546,813 | -0.20(-1.24%) |
Jun 12, 2003 | 16.50 | 16.52 | 16.22 | 16.33 | 1,664,065 | -0.13(-0.82%) |
Jun 11, 2003 | 16.17 | 16.47 | 16.07 | 16.47 | 1,932,700 | +0.30(+1.86%) |
Jun 10, 2003 | 16.15 | 16.23 | 16.04 | 16.17 | 1,865,582 | +0.06(+0.38%) |
Jun 09, 2003 | 16.48 | 16.48 | 16.04 | 16.11 | 2,659,891 | -0.37(-2.27%) |
Jun 06, 2003 | 16.63 | 16.79 | 16.42 | 16.48 | 3,324,048 | -0.15(-0.88%) |
Jun 05, 2003 | 16.64 | 16.67 | 16.34 | 16.63 | 2,149,240 | -0.02(-0.11%) |
Jun 04, 2003 | 16.44 | 16.67 | 16.41 | 16.64 | 2,366,924 | +0.20(+1.23%) |
Jun 03, 2003 | 16.35 | 16.45 | 16.25 | 16.44 | 2,450,536 | +0.17(+1.02%) |
Jun 02, 2003 | 16.17 | 16.52 | 16.01 | 16.28 | 3,131,513 | +0.11(+0.68%) |
May 30, 2003 | 15.95 | 16.24 | 15.93 | 16.17 | 5,065,682 | +0.36(+2.29%) |
May 29, 2003 | 16.00 | 16.12 | 15.76 | 15.80 | 3,262,156 | -0.18(-1.15%) |
May 28, 2003 | 15.98 | 16.20 | 15.93 | 15.99 | 3,307,881 | +0.01(+0.04%) |
May 27, 2003 | 15.83 | 16.07 | 15.66 | 15.98 | 2,476,175 | +0.15(+0.97%) |
May 23, 2003 | 15.53 | 15.92 | 15.50 | 15.83 | 3,087,257 | +0.34(+2.21%) |
May 22, 2003 | 15.43 | 15.66 | 15.43 | 15.49 | 2,193,496 | +0.06(+0.40%) |
May 21, 2003 | 15.37 | 15.58 | 15.35 | 15.43 | 3,134,452 | -0.07(-0.47%) |
May 20, 2003 | 15.45 | 15.63 | 15.36 | 15.50 | 1,668,311 | +0.07(+0.44%) |
May 19, 2003 | 15.68 | 15.86 | 15.36 | 15.43 | 1,770,539 | -0.25(-1.60%) |
May 16, 2003 | 15.88 | 15.92 | 15.66 | 15.68 | 2,259,307 | -0.20(-1.27%) |
May 15, 2003 | 15.82 | 15.91 | 15.74 | 15.88 | 2,755,587 | +0.21(+1.33%) |
May 14, 2003 | 15.74 | 15.78 | 15.55 | 15.68 | 2,360,882 | -0.02(-0.16%) |
May 13, 2003 | 15.62 | 15.84 | 15.44 | 15.70 | 2,044,399 | +0.09(+0.55%) |
May 12, 2003 | 15.31 | 15.75 | 15.22 | 15.62 | 2,625,434 | +0.31(+2.00%) |
May 09, 2003 | 15.20 | 15.37 | 15.16 | 15.31 | 2,165,407 | +0.17(+1.13%) |
May 08, 2003 | 15.09 | 15.27 | 15.08 | 15.14 | 1,828,838 | -0.09(-0.60%) |
May 07, 2003 | 15.38 | 15.38 | 15.01 | 15.23 | 2,042,276 | -0.15(-0.96%) |
May 06, 2003 | 15.17 | 15.40 | 15.16 | 15.38 | 2,430,123 | +0.20(+1.33%) |
May 05, 2003 | 15.16 | 15.24 | 15.05 | 15.17 | 2,715,741 | +0.02(+0.12%) |
May 02, 2003 | 14.76 | 15.30 | 14.72 | 15.16 | 2,854,059 | +0.38(+2.57%) |