Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2003 | 16.63 | 16.72 | 16.32 | 16.38 | 9,955,114 | -0.17(-1.06%) |
Jul 30, 2003 | 16.36 | 16.65 | 16.32 | 16.55 | 7,192,923 | +0.19(+1.18%) |
Jul 29, 2003 | 16.25 | 16.60 | 16.13 | 16.36 | 11,896,229 | +0.06(+0.38%) |
Jul 28, 2003 | 16.47 | 16.47 | 16.22 | 16.30 | 9,679,502 | -0.18(-1.06%) |
Jul 25, 2003 | 16.75 | 16.75 | 16.26 | 16.47 | 9,430,445 | -0.06(-0.34%) |
Jul 24, 2003 | 16.80 | 16.82 | 16.50 | 16.53 | 16,387,907 | +0.36(+2.20%) |
Jul 23, 2003 | 16.25 | 16.25 | 15.80 | 16.17 | 12,708,666 | -0.24(-1.49%) |
Jul 22, 2003 | 16.25 | 16.48 | 16.25 | 16.42 | 11,916,544 | +0.16(+1.00%) |
Jul 21, 2003 | 16.67 | 16.67 | 16.24 | 16.25 | 6,393,443 | -0.42(-2.51%) |
Jul 18, 2003 | 16.75 | 16.75 | 16.38 | 16.67 | 7,110,224 | +0.06(+0.34%) |
Jul 17, 2003 | 16.72 | 16.85 | 16.49 | 16.62 | 6,124,550 | -0.11(-0.64%) |
Jul 16, 2003 | 16.87 | 16.88 | 16.58 | 16.72 | 6,158,781 | +0.04(+0.26%) |
Jul 15, 2003 | 17.04 | 17.07 | 16.63 | 16.68 | 9,709,735 | -0.27(-1.59%) |
Jul 14, 2003 | 17.05 | 17.10 | 16.86 | 16.95 | 9,193,704 | -0.03(-0.18%) |
Jul 11, 2003 | 16.87 | 17.00 | 16.80 | 16.98 | 6,711,763 | +0.04(+0.22%) |
Jul 10, 2003 | 17.11 | 17.13 | 16.82 | 16.94 | 5,955,152 | -0.13(-0.77%) |
Jul 09, 2003 | 17.16 | 17.30 | 17.07 | 17.07 | 5,262,525 | -0.18(-1.05%) |
Jul 08, 2003 | 17.07 | 17.27 | 17.05 | 17.25 | 6,498,057 | +0.04(+0.25%) |
Jul 07, 2003 | 17.24 | 17.30 | 17.13 | 17.21 | 7,412,228 | +0.17(+0.99%) |
Jul 03, 2003 | 17.07 | 17.19 | 17.00 | 17.04 | 4,437,451 | -0.14(-0.80%) |
Jul 02, 2003 | 16.97 | 17.22 | 16.88 | 17.18 | 7,092,148 | +0.19(+1.10%) |
Jul 01, 2003 | 16.94 | 16.99 | 16.45 | 16.99 | 8,624,246 | +0.02(+0.11%) |
Jun 30, 2003 | 17.29 | 17.35 | 16.97 | 16.97 | 8,506,515 | -0.24(-1.38%) |
Jun 27, 2003 | 17.54 | 17.54 | 17.06 | 17.21 | 7,445,340 | -0.33(-1.85%) |
Jun 26, 2003 | 17.10 | 17.54 | 17.07 | 17.54 | 9,903,766 | +0.33(+1.93%) |
Jun 25, 2003 | 17.41 | 17.53 | 17.10 | 17.20 | 8,347,835 | -0.08(-0.47%) |
Jun 24, 2003 | 17.42 | 17.50 | 17.20 | 17.29 | 6,763,750 | -0.12(-0.72%) |
Jun 23, 2003 | 17.75 | 17.82 | 17.22 | 17.41 | 8,662,476 | -0.53(-2.93%) |
Jun 20, 2003 | 17.79 | 18.05 | 17.64 | 17.94 | 13,422,887 | +0.28(+1.56%) |
Jun 19, 2003 | 18.13 | 18.13 | 17.57 | 17.66 | 8,871,704 | -0.36(-1.98%) |
Jun 18, 2003 | 18.05 | 18.26 | 17.88 | 18.02 | 11,191,765 | -0.03(-0.14%) |
Jun 17, 2003 | 17.91 | 18.25 | 17.50 | 18.04 | 17,439,484 | +0.49(+2.78%) |
Jun 16, 2003 | 16.94 | 17.63 | 16.90 | 17.55 | 13,183,907 | +0.61(+3.62%) |
Jun 13, 2003 | 16.92 | 17.07 | 16.72 | 16.94 | 6,289,949 | +0.03(+0.18%) |
Jun 12, 2003 | 17.07 | 17.09 | 16.82 | 16.91 | 7,665,925 | +0.00(+0.00%) |
Jun 11, 2003 | 16.74 | 16.94 | 16.70 | 16.91 | 10,192,494 | +0.18(+1.05%) |
Jun 10, 2003 | 16.65 | 16.81 | 16.41 | 16.74 | 7,135,657 | +0.14(+0.87%) |
Jun 09, 2003 | 16.85 | 16.86 | 16.52 | 16.59 | 9,625,436 | -0.24(-1.45%) |
Jun 06, 2003 | 17.35 | 17.69 | 16.50 | 16.84 | 18,551,046 | +0.02(+0.11%) |
Jun 05, 2003 | 16.18 | 17.63 | 16.04 | 16.82 | 14,446,472 | +0.59(+3.62%) |
Jun 04, 2003 | 16.35 | 16.38 | 16.13 | 16.23 | 7,767,980 | +0.03(+0.15%) |
Jun 03, 2003 | 16.35 | 16.50 | 15.94 | 16.20 | 10,158,423 | -0.05(-0.31%) |
Jun 02, 2003 | 16.97 | 16.97 | 16.19 | 16.25 | 12,843,832 | +0.25(+1.56%) |
May 30, 2003 | 15.88 | 16.16 | 15.79 | 16.00 | 10,845,611 | +0.48(+3.10%) |
May 29, 2003 | 15.74 | 15.97 | 15.45 | 15.52 | 9,221,377 | -0.04(-0.28%) |
May 28, 2003 | 15.62 | 15.66 | 15.37 | 15.57 | 7,154,213 | +0.00(+0.00%) |
May 27, 2003 | 15.04 | 15.60 | 15.04 | 15.57 | 10,919,033 | +0.17(+1.10%) |
May 23, 2003 | 15.00 | 15.50 | 14.85 | 15.40 | 11,440,503 | +0.23(+1.53%) |
May 22, 2003 | 15.02 | 15.35 | 15.00 | 15.17 | 8,655,918 | +0.17(+1.13%) |
May 21, 2003 | 14.50 | 15.07 | 14.50 | 15.00 | 14,870,846 | +0.40(+2.74%) |
May 20, 2003 | 15.29 | 15.29 | 14.38 | 14.60 | 29,021,712 | -0.69(-4.50%) |
May 19, 2003 | 15.94 | 15.94 | 14.69 | 15.29 | 25,152,918 | -0.86(-5.31%) |
May 16, 2003 | 16.25 | 16.39 | 16.14 | 16.14 | 9,642,552 | -0.34(-2.09%) |
May 15, 2003 | 16.57 | 16.57 | 16.33 | 16.49 | 6,159,261 | +0.06(+0.38%) |
May 14, 2003 | 16.50 | 16.52 | 16.20 | 16.42 | 7,054,718 | +0.06(+0.34%) |
May 13, 2003 | 16.39 | 16.68 | 16.19 | 16.37 | 7,726,230 | -0.09(-0.53%) |
May 12, 2003 | 16.19 | 16.53 | 16.15 | 16.45 | 8,673,514 | +0.24(+1.50%) |
May 09, 2003 | 16.00 | 16.25 | 15.66 | 16.21 | 6,871,723 | +0.21(+1.29%) |
May 08, 2003 | 16.00 | 16.10 | 15.87 | 16.00 | 7,277,222 | -0.16(-0.97%) |
May 07, 2003 | 16.11 | 16.22 | 15.91 | 16.16 | 8,574,018 | +0.05(+0.31%) |
May 06, 2003 | 16.02 | 16.11 | 15.79 | 16.11 | 10,743,237 | -0.01(-0.04%) |
May 05, 2003 | 16.05 | 16.22 | 15.90 | 16.12 | 6,809,019 | -0.04(-0.27%) |
May 02, 2003 | 15.87 | 16.22 | 15.81 | 16.16 | 6,859,886 | +0.19(+1.21%) |