Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2003 | 16.95 | 17.33 | 16.95 | 17.20 | 1,762,934 | +0.29(+1.74%) |
Jul 30, 2003 | 17.16 | 17.16 | 16.84 | 16.91 | 1,122,210 | -0.21(-1.24%) |
Jul 29, 2003 | 17.20 | 17.34 | 17.03 | 17.12 | 1,643,117 | -0.14(-0.81%) |
Jul 28, 2003 | 17.16 | 17.32 | 17.07 | 17.26 | 1,607,903 | +0.10(+0.58%) |
Jul 25, 2003 | 16.84 | 17.16 | 16.77 | 17.16 | 1,475,461 | +0.37(+2.18%) |
Jul 24, 2003 | 17.00 | 17.20 | 16.79 | 16.80 | 1,414,556 | -0.05(-0.32%) |
Jul 23, 2003 | 16.85 | 16.89 | 16.68 | 16.85 | 1,442,683 | +0.05(+0.30%) |
Jul 22, 2003 | 16.81 | 16.97 | 16.73 | 16.80 | 2,256,822 | +0.10(+0.62%) |
Jul 21, 2003 | 16.71 | 16.78 | 16.36 | 16.70 | 1,757,398 | -0.09(-0.56%) |
Jul 18, 2003 | 16.70 | 16.86 | 16.57 | 16.79 | 1,160,082 | +0.21(+1.25%) |
Jul 17, 2003 | 16.77 | 16.81 | 16.56 | 16.58 | 1,295,624 | -0.15(-0.92%) |
Jul 16, 2003 | 17.02 | 17.09 | 16.51 | 16.74 | 1,729,935 | -0.23(-1.36%) |
Jul 15, 2003 | 17.20 | 17.22 | 16.82 | 16.97 | 1,843,773 | -0.19(-1.11%) |
Jul 14, 2003 | 17.25 | 17.32 | 17.10 | 17.16 | 1,708,452 | -0.01(-0.08%) |
Jul 11, 2003 | 17.26 | 17.33 | 17.06 | 17.17 | 1,686,747 | -0.08(-0.45%) |
Jul 10, 2003 | 17.37 | 17.38 | 17.08 | 17.25 | 1,218,772 | -0.20(-1.16%) |
Jul 09, 2003 | 17.79 | 17.84 | 17.22 | 17.45 | 1,441,797 | -0.38(-2.15%) |
Jul 08, 2003 | 17.67 | 17.84 | 17.47 | 17.84 | 924,654 | +0.17(+0.95%) |
Jul 07, 2003 | 17.47 | 17.97 | 17.41 | 17.67 | 1,466,159 | +0.49(+2.87%) |
Jul 03, 2003 | 17.25 | 17.36 | 17.03 | 17.18 | 662,207 | -0.19(-1.07%) |
Jul 02, 2003 | 17.09 | 17.41 | 17.08 | 17.36 | 1,407,025 | +0.28(+1.67%) |
Jul 01, 2003 | 17.35 | 17.35 | 16.85 | 17.08 | 2,109,099 | -0.27(-1.54%) |
Jun 30, 2003 | 17.09 | 17.47 | 17.09 | 17.34 | 2,064,582 | +0.27(+1.59%) |
Jun 27, 2003 | 17.00 | 17.29 | 16.89 | 17.07 | 1,337,261 | +0.12(+0.69%) |
Jun 26, 2003 | 16.86 | 17.21 | 16.82 | 16.95 | 2,275,204 | +0.04(+0.21%) |
Jun 25, 2003 | 17.09 | 17.19 | 16.84 | 16.92 | 1,390,636 | -0.14(-0.82%) |
Jun 24, 2003 | 17.11 | 17.19 | 17.02 | 17.06 | 1,483,655 | -0.10(-0.58%) |
Jun 23, 2003 | 17.45 | 17.47 | 17.16 | 17.16 | 1,774,008 | -0.29(-1.68%) |
Jun 20, 2003 | 17.46 | 17.56 | 17.38 | 17.45 | 1,761,606 | +0.06(+0.36%) |
Jun 19, 2003 | 17.75 | 17.84 | 17.37 | 17.39 | 1,415,663 | -0.36(-2.04%) |
Jun 18, 2003 | 17.62 | 17.88 | 17.50 | 17.75 | 1,319,765 | +0.13(+0.74%) |
Jun 17, 2003 | 17.55 | 17.68 | 17.40 | 17.62 | 1,567,373 | +0.09(+0.49%) |
Jun 16, 2003 | 17.00 | 17.59 | 16.98 | 17.53 | 1,238,262 | +0.64(+3.80%) |
Jun 13, 2003 | 17.20 | 17.26 | 16.87 | 16.89 | 1,741,894 | -0.16(-0.95%) |
Jun 12, 2003 | 17.16 | 17.21 | 16.95 | 17.05 | 2,328,137 | -0.05(-0.32%) |
Jun 11, 2003 | 17.09 | 17.18 | 16.89 | 17.11 | 2,357,814 | +0.01(+0.08%) |
Jun 10, 2003 | 17.27 | 17.43 | 17.00 | 17.09 | 2,670,314 | -0.25(-1.46%) |
Jun 09, 2003 | 17.46 | 17.64 | 17.35 | 17.35 | 1,496,058 | -0.12(-0.67%) |
Jun 06, 2003 | 17.46 | 17.88 | 17.45 | 17.46 | 2,326,144 | +0.12(+0.68%) |
Jun 05, 2003 | 17.44 | 17.46 | 17.23 | 17.35 | 1,830,484 | -0.09(-0.49%) |
Jun 04, 2003 | 17.47 | 17.70 | 17.33 | 17.43 | 1,943,215 | -0.05(-0.26%) |
Jun 03, 2003 | 17.43 | 17.57 | 17.34 | 17.48 | 1,391,301 | +0.05(+0.28%) |
Jun 02, 2003 | 17.41 | 17.75 | 17.27 | 17.43 | 2,313,741 | +0.09(+0.49%) |
May 30, 2003 | 16.87 | 17.35 | 16.87 | 17.34 | 1,940,114 | +0.51(+3.03%) |
May 29, 2003 | 16.84 | 17.16 | 16.79 | 16.83 | 2,124,159 | +0.02(+0.13%) |
May 28, 2003 | 16.66 | 16.93 | 16.54 | 16.81 | 2,744,065 | +0.14(+0.84%) |
May 27, 2003 | 16.09 | 16.71 | 16.09 | 16.67 | 1,749,425 | +0.58(+3.62%) |
May 23, 2003 | 16.10 | 16.17 | 16.00 | 16.09 | 1,103,163 | +0.09(+0.57%) |
May 22, 2003 | 15.88 | 16.07 | 15.81 | 16.00 | 1,225,195 | +0.10(+0.65%) |
May 21, 2003 | 15.98 | 16.06 | 15.81 | 15.89 | 1,620,305 | -0.20(-1.23%) |
May 20, 2003 | 15.88 | 16.16 | 15.81 | 16.09 | 2,654,811 | +0.23(+1.48%) |
May 19, 2003 | 15.92 | 16.04 | 15.83 | 15.86 | 1,437,810 | -0.06(-0.37%) |
May 16, 2003 | 15.87 | 16.07 | 15.83 | 15.92 | 1,676,560 | -0.10(-0.65%) |
May 15, 2003 | 15.97 | 16.14 | 15.92 | 16.02 | 1,612,332 | +0.05(+0.28%) |
May 14, 2003 | 16.11 | 16.16 | 15.89 | 15.97 | 1,266,389 | -0.05(-0.28%) |
May 13, 2003 | 16.14 | 16.17 | 15.99 | 16.02 | 1,119,995 | -0.14(-0.89%) |
May 12, 2003 | 16.07 | 16.25 | 16.03 | 16.16 | 1,564,715 | +0.05(+0.28%) |
May 09, 2003 | 15.63 | 16.16 | 15.63 | 16.12 | 894,755 | +0.32(+2.00%) |
May 08, 2003 | 15.92 | 15.94 | 15.71 | 15.80 | 1,494,729 | -0.13(-0.79%) |
May 07, 2003 | 15.96 | 16.04 | 15.89 | 15.93 | 1,702,472 | -0.13(-0.82%) |
May 06, 2003 | 15.98 | 16.20 | 15.96 | 16.06 | 1,259,081 | +0.06(+0.40%) |
May 05, 2003 | 16.07 | 16.21 | 15.89 | 16.00 | 1,702,915 | -0.09(-0.53%) |
May 02, 2003 | 15.92 | 16.12 | 15.85 | 16.08 | 1,019,002 | +0.12(+0.76%) |