Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2003 | 16.10 | 16.24 | 15.96 | 15.99 | 2,264,736 | +0.16(+1.01%) |
Jul 30, 2003 | 15.73 | 15.91 | 15.60 | 15.83 | 3,129,498 | +0.01(+0.07%) |
Jul 29, 2003 | 15.77 | 15.93 | 15.71 | 15.82 | 2,573,404 | +0.05(+0.29%) |
Jul 28, 2003 | 15.96 | 16.12 | 15.77 | 15.77 | 2,340,894 | -0.09(-0.54%) |
Jul 25, 2003 | 15.66 | 15.97 | 15.63 | 15.86 | 2,694,485 | +0.31(+2.02%) |
Jul 24, 2003 | 15.64 | 15.89 | 15.55 | 15.55 | 2,216,830 | +0.01(+0.07%) |
Jul 23, 2003 | 15.64 | 15.70 | 15.49 | 15.53 | 1,374,880 | -0.04(-0.26%) |
Jul 22, 2003 | 15.24 | 15.73 | 15.24 | 15.57 | 2,262,630 | +0.35(+2.28%) |
Jul 21, 2003 | 15.55 | 15.55 | 15.15 | 15.23 | 2,158,220 | -0.33(-2.12%) |
Jul 18, 2003 | 15.40 | 15.61 | 15.32 | 15.56 | 2,785,207 | +0.20(+1.30%) |
Jul 17, 2003 | 15.56 | 15.56 | 15.30 | 15.36 | 3,132,656 | -0.25(-1.61%) |
Jul 16, 2003 | 15.90 | 15.93 | 15.47 | 15.61 | 3,335,861 | -0.32(-2.04%) |
Jul 15, 2003 | 16.18 | 16.19 | 15.91 | 15.93 | 3,362,710 | -0.27(-1.65%) |
Jul 14, 2003 | 16.24 | 16.50 | 16.16 | 16.20 | 2,479,171 | +0.09(+0.57%) |
Jul 11, 2003 | 16.08 | 16.16 | 16.04 | 16.11 | 1,957,120 | +0.03(+0.21%) |
Jul 10, 2003 | 16.34 | 16.34 | 16.02 | 16.08 | 2,942,437 | -0.30(-1.84%) |
Jul 09, 2003 | 16.55 | 16.57 | 16.38 | 16.38 | 1,941,503 | -0.20(-1.20%) |
Jul 08, 2003 | 16.67 | 16.67 | 16.42 | 16.58 | 2,406,874 | -0.12(-0.72%) |
Jul 07, 2003 | 16.78 | 16.89 | 16.70 | 16.70 | 1,891,842 | +0.00(+0.00%) |
Jul 03, 2003 | 16.89 | 16.89 | 16.58 | 16.70 | 1,349,962 | -0.29(-1.68%) |
Jul 02, 2003 | 16.93 | 17.04 | 16.90 | 16.98 | 1,949,399 | +0.05(+0.27%) |
Jul 01, 2003 | 17.00 | 17.03 | 16.63 | 16.94 | 2,345,983 | -0.06(-0.37%) |
Jun 30, 2003 | 16.92 | 17.11 | 16.90 | 17.00 | 2,524,445 | +0.08(+0.47%) |
Jun 27, 2003 | 16.95 | 17.26 | 16.91 | 16.92 | 2,236,659 | -0.09(-0.54%) |
Jun 26, 2003 | 17.00 | 17.23 | 16.93 | 17.01 | 1,849,727 | +0.01(+0.07%) |
Jun 25, 2003 | 16.98 | 17.35 | 16.96 | 17.00 | 2,249,294 | +0.02(+0.10%) |
Jun 24, 2003 | 17.20 | 17.33 | 16.89 | 16.98 | 1,913,952 | -0.26(-1.49%) |
Jun 23, 2003 | 17.61 | 17.65 | 17.24 | 17.24 | 1,675,827 | -0.45(-2.55%) |
Jun 20, 2003 | 17.75 | 17.96 | 17.56 | 17.69 | 4,316,265 | +0.05(+0.26%) |
Jun 19, 2003 | 17.56 | 17.72 | 17.49 | 17.64 | 1,822,528 | +0.10(+0.55%) |
Jun 18, 2003 | 17.45 | 17.55 | 17.26 | 17.55 | 1,667,404 | +0.10(+0.55%) |
Jun 17, 2003 | 17.56 | 17.63 | 17.34 | 17.45 | 2,596,743 | -0.05(-0.26%) |
Jun 16, 2003 | 17.04 | 17.49 | 16.99 | 17.49 | 2,223,674 | +0.58(+3.44%) |
Jun 13, 2003 | 17.09 | 17.11 | 16.81 | 16.91 | 1,800,242 | -0.18(-1.03%) |
Jun 12, 2003 | 17.07 | 17.15 | 16.83 | 17.09 | 1,711,976 | +0.02(+0.10%) |
Jun 11, 2003 | 16.89 | 17.12 | 16.64 | 17.07 | 2,156,114 | +0.31(+1.84%) |
Jun 10, 2003 | 16.79 | 16.97 | 16.63 | 16.77 | 2,067,497 | +0.02(+0.14%) |
Jun 09, 2003 | 16.81 | 16.97 | 16.68 | 16.74 | 1,678,986 | -0.07(-0.41%) |
Jun 06, 2003 | 17.11 | 17.26 | 16.80 | 16.81 | 2,723,088 | -0.14(-0.84%) |
Jun 05, 2003 | 16.91 | 17.04 | 16.75 | 16.95 | 2,121,194 | +0.05(+0.27%) |
Jun 04, 2003 | 16.81 | 17.03 | 16.67 | 16.91 | 2,463,203 | +0.06(+0.34%) |
Jun 03, 2003 | 16.82 | 16.98 | 16.70 | 16.85 | 4,047,781 | -0.09(-0.54%) |
Jun 02, 2003 | 16.80 | 17.13 | 16.76 | 16.94 | 3,222,502 | +0.39(+2.38%) |
May 30, 2003 | 16.12 | 16.67 | 16.12 | 16.55 | 2,956,826 | +0.57(+3.57%) |
May 29, 2003 | 16.22 | 16.51 | 15.74 | 15.98 | 3,561,352 | -0.28(-1.72%) |
May 28, 2003 | 16.67 | 16.67 | 16.25 | 16.26 | 3,197,935 | -0.41(-2.46%) |
May 27, 2003 | 16.17 | 16.69 | 16.12 | 16.67 | 5,518,824 | +0.43(+2.63%) |
May 23, 2003 | 15.60 | 16.70 | 15.57 | 16.24 | 7,688,451 | +0.68(+4.40%) |
May 22, 2003 | 15.07 | 15.62 | 15.06 | 15.56 | 3,693,313 | +0.49(+3.25%) |
May 21, 2003 | 14.84 | 15.07 | 14.73 | 15.07 | 2,472,854 | +0.13(+0.84%) |
May 20, 2003 | 14.82 | 14.97 | 14.75 | 14.94 | 2,272,632 | +0.26(+1.79%) |
May 19, 2003 | 15.06 | 15.11 | 14.67 | 14.68 | 3,301,643 | -0.62(-4.06%) |
May 16, 2003 | 14.99 | 15.39 | 14.96 | 15.30 | 3,789,125 | +0.33(+2.21%) |
May 15, 2003 | 14.66 | 14.98 | 14.63 | 14.97 | 2,844,519 | +0.40(+2.74%) |
May 14, 2003 | 14.66 | 14.70 | 14.47 | 14.57 | 1,753,740 | -0.02(-0.16%) |
May 13, 2003 | 14.65 | 14.69 | 14.49 | 14.59 | 1,395,060 | -0.05(-0.31%) |
May 12, 2003 | 14.45 | 14.70 | 14.36 | 14.64 | 2,016,257 | +0.11(+0.75%) |
May 09, 2003 | 14.47 | 14.63 | 14.41 | 14.53 | 1,605,109 | +0.14(+0.99%) |
May 08, 2003 | 14.53 | 14.55 | 14.29 | 14.39 | 2,010,993 | -0.14(-0.98%) |
May 07, 2003 | 14.47 | 14.57 | 14.29 | 14.53 | 3,106,334 | -0.14(-0.97%) |
May 06, 2003 | 14.73 | 14.75 | 14.58 | 14.67 | 7,243,961 | -0.02(-0.16%) |
May 05, 2003 | 14.48 | 14.75 | 14.45 | 14.70 | 3,124,760 | +0.26(+1.82%) |