Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2003 | 15.93 | 16.07 | 15.78 | 15.82 | 2,289,386 | +0.16(+1.01%) |
Jul 30, 2003 | 15.56 | 15.74 | 15.44 | 15.66 | 3,163,560 | +0.01(+0.07%) |
Jul 29, 2003 | 15.60 | 15.76 | 15.54 | 15.65 | 2,601,414 | +0.05(+0.29%) |
Jul 28, 2003 | 15.78 | 15.95 | 15.60 | 15.60 | 2,366,373 | -0.08(-0.54%) |
Jul 25, 2003 | 15.49 | 15.80 | 15.46 | 15.69 | 2,723,812 | +0.31(+2.02%) |
Jul 24, 2003 | 15.47 | 15.72 | 15.38 | 15.38 | 2,240,959 | +0.01(+0.07%) |
Jul 23, 2003 | 15.47 | 15.53 | 15.32 | 15.37 | 1,389,845 | -0.04(-0.26%) |
Jul 22, 2003 | 15.08 | 15.56 | 15.08 | 15.41 | 2,287,257 | +0.34(+2.28%) |
Jul 21, 2003 | 15.38 | 15.38 | 14.98 | 15.06 | 2,181,711 | -0.33(-2.12%) |
Jul 18, 2003 | 15.23 | 15.44 | 15.16 | 15.39 | 2,815,523 | +0.20(+1.30%) |
Jul 17, 2003 | 15.39 | 15.39 | 15.13 | 15.19 | 3,166,753 | -0.25(-1.61%) |
Jul 16, 2003 | 15.73 | 15.76 | 15.30 | 15.44 | 3,372,170 | -0.32(-2.04%) |
Jul 15, 2003 | 16.01 | 16.02 | 15.74 | 15.76 | 3,399,311 | -0.27(-1.65%) |
Jul 14, 2003 | 16.07 | 16.33 | 15.99 | 16.03 | 2,506,156 | +0.09(+0.57%) |
Jul 11, 2003 | 15.90 | 15.99 | 15.87 | 15.94 | 1,978,422 | +0.03(+0.21%) |
Jul 10, 2003 | 16.16 | 16.16 | 15.85 | 15.90 | 2,974,463 | -0.30(-1.84%) |
Jul 09, 2003 | 16.38 | 16.39 | 16.20 | 16.20 | 1,962,635 | -0.20(-1.20%) |
Jul 08, 2003 | 16.49 | 16.49 | 16.24 | 16.40 | 2,433,071 | -0.12(-0.72%) |
Jul 07, 2003 | 16.60 | 16.71 | 16.52 | 16.52 | 1,912,434 | +0.00(+0.00%) |
Jul 03, 2003 | 16.71 | 16.71 | 16.40 | 16.52 | 1,364,655 | -0.28(-1.68%) |
Jul 02, 2003 | 16.74 | 16.86 | 16.71 | 16.80 | 1,970,617 | +0.05(+0.27%) |
Jul 01, 2003 | 16.82 | 16.84 | 16.45 | 16.75 | 2,371,517 | -0.06(-0.37%) |
Jun 30, 2003 | 16.74 | 16.92 | 16.71 | 16.82 | 2,551,922 | +0.08(+0.47%) |
Jun 27, 2003 | 16.77 | 17.08 | 16.73 | 16.74 | 2,261,004 | -0.09(-0.54%) |
Jun 26, 2003 | 16.82 | 17.05 | 16.74 | 16.83 | 1,869,860 | +0.01(+0.07%) |
Jun 25, 2003 | 16.80 | 17.16 | 16.78 | 16.82 | 2,273,776 | +0.02(+0.10%) |
Jun 24, 2003 | 17.01 | 17.14 | 16.71 | 16.80 | 1,934,785 | -0.25(-1.49%) |
Jun 23, 2003 | 17.42 | 17.46 | 17.05 | 17.05 | 1,694,067 | -0.45(-2.54%) |
Jun 20, 2003 | 17.56 | 17.76 | 17.37 | 17.50 | 4,363,244 | +0.05(+0.26%) |
Jun 19, 2003 | 17.37 | 17.53 | 17.31 | 17.45 | 1,842,365 | +0.10(+0.55%) |
Jun 18, 2003 | 17.26 | 17.36 | 17.08 | 17.36 | 1,685,553 | +0.10(+0.55%) |
Jun 17, 2003 | 17.37 | 17.44 | 17.15 | 17.26 | 2,625,007 | -0.05(-0.26%) |
Jun 16, 2003 | 16.86 | 17.31 | 16.81 | 17.31 | 2,247,877 | +0.57(+3.44%) |
Jun 13, 2003 | 16.91 | 16.93 | 16.63 | 16.73 | 1,819,836 | -0.17(-1.03%) |
Jun 12, 2003 | 16.89 | 16.96 | 16.65 | 16.91 | 1,730,610 | +0.02(+0.10%) |
Jun 11, 2003 | 16.71 | 16.94 | 16.46 | 16.89 | 2,179,582 | +0.30(+1.84%) |
Jun 10, 2003 | 16.61 | 16.79 | 16.45 | 16.59 | 2,090,000 | +0.02(+0.14%) |
Jun 09, 2003 | 16.63 | 16.79 | 16.50 | 16.56 | 1,697,260 | -0.07(-0.41%) |
Jun 06, 2003 | 16.93 | 17.07 | 16.62 | 16.63 | 2,752,727 | -0.14(-0.84%) |
Jun 05, 2003 | 16.73 | 16.86 | 16.57 | 16.77 | 2,144,282 | +0.05(+0.27%) |
Jun 04, 2003 | 16.63 | 16.84 | 16.49 | 16.73 | 2,490,013 | +0.06(+0.34%) |
Jun 03, 2003 | 16.64 | 16.79 | 16.52 | 16.67 | 4,091,839 | -0.09(-0.54%) |
Jun 02, 2003 | 16.62 | 16.95 | 16.58 | 16.76 | 3,257,577 | +0.39(+2.38%) |
May 30, 2003 | 15.95 | 16.49 | 15.94 | 16.37 | 2,989,009 | +0.56(+3.57%) |
May 29, 2003 | 16.05 | 16.34 | 15.57 | 15.81 | 3,600,116 | -0.28(-1.72%) |
May 28, 2003 | 16.49 | 16.49 | 16.07 | 16.08 | 3,232,742 | -0.41(-2.46%) |
May 27, 2003 | 16.00 | 16.51 | 15.95 | 16.49 | 5,578,893 | +0.42(+2.63%) |
May 23, 2003 | 15.43 | 16.52 | 15.41 | 16.07 | 7,772,135 | +0.68(+4.40%) |
May 22, 2003 | 14.91 | 15.45 | 14.89 | 15.39 | 3,733,512 | +0.48(+3.25%) |
May 21, 2003 | 14.68 | 14.91 | 14.57 | 14.91 | 2,499,770 | +0.12(+0.84%) |
May 20, 2003 | 14.66 | 14.81 | 14.60 | 14.78 | 2,297,368 | +0.26(+1.79%) |
May 19, 2003 | 14.89 | 14.94 | 14.51 | 14.52 | 3,337,579 | -0.61(-4.06%) |
May 16, 2003 | 14.83 | 15.22 | 14.80 | 15.14 | 3,830,367 | +0.33(+2.21%) |
May 15, 2003 | 14.50 | 14.82 | 14.47 | 14.81 | 2,875,480 | +0.39(+2.74%) |
May 14, 2003 | 14.50 | 14.54 | 14.32 | 14.41 | 1,772,828 | -0.02(-0.16%) |
May 13, 2003 | 14.49 | 14.53 | 14.33 | 14.44 | 1,410,245 | -0.05(-0.31%) |
May 12, 2003 | 14.29 | 14.54 | 14.21 | 14.48 | 2,038,203 | +0.11(+0.75%) |
May 09, 2003 | 14.32 | 14.48 | 14.25 | 14.38 | 1,622,580 | +0.14(+0.99%) |
May 08, 2003 | 14.38 | 14.40 | 14.14 | 14.23 | 2,032,881 | -0.14(-0.98%) |
May 07, 2003 | 14.32 | 14.41 | 14.14 | 14.38 | 3,140,145 | -0.14(-0.97%) |
May 06, 2003 | 14.57 | 14.60 | 14.43 | 14.52 | 7,322,808 | -0.02(-0.15%) |
May 05, 2003 | 14.32 | 14.59 | 14.30 | 14.54 | 3,158,771 | +0.26(+1.82%) |