Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2003 | 16.91 | 17.21 | 16.77 | 16.86 | 2,169,123 | +0.09(+0.54%) |
Jul 30, 2003 | 16.74 | 16.84 | 16.60 | 16.77 | 1,760,045 | +0.11(+0.66%) |
Jul 29, 2003 | 16.80 | 16.84 | 16.60 | 16.66 | 2,657,558 | -0.16(-0.95%) |
Jul 28, 2003 | 16.50 | 17.13 | 16.33 | 16.82 | 5,202,512 | +0.34(+2.06%) |
Jul 25, 2003 | 16.40 | 16.51 | 16.21 | 16.48 | 2,817,865 | +0.11(+0.68%) |
Jul 24, 2003 | 16.39 | 16.69 | 16.32 | 16.37 | 2,972,100 | +0.02(+0.13%) |
Jul 23, 2003 | 16.33 | 16.36 | 16.19 | 16.35 | 3,302,542 | +0.09(+0.55%) |
Jul 22, 2003 | 16.29 | 16.37 | 16.14 | 16.26 | 3,551,313 | +0.09(+0.56%) |
Jul 21, 2003 | 16.60 | 16.60 | 16.15 | 16.17 | 3,924,253 | -0.44(-2.62%) |
Jul 18, 2003 | 16.53 | 16.60 | 16.15 | 16.60 | 3,258,310 | +0.20(+1.22%) |
Jul 17, 2003 | 16.47 | 16.55 | 16.26 | 16.40 | 2,012,430 | -0.07(-0.42%) |
Jul 16, 2003 | 16.31 | 16.58 | 16.13 | 16.47 | 2,385,514 | +0.17(+1.06%) |
Jul 15, 2003 | 16.66 | 16.66 | 16.22 | 16.30 | 3,395,777 | -0.12(-0.72%) |
Jul 14, 2003 | 16.49 | 16.73 | 16.37 | 16.42 | 1,971,378 | +0.06(+0.38%) |
Jul 11, 2003 | 16.37 | 16.53 | 16.23 | 16.35 | 1,844,896 | -0.01(-0.08%) |
Jul 10, 2003 | 16.42 | 16.53 | 16.24 | 16.37 | 2,330,296 | -0.26(-1.54%) |
Jul 09, 2003 | 16.62 | 16.71 | 16.46 | 16.62 | 3,464,149 | +0.00(+0.00%) |
Jul 08, 2003 | 16.67 | 16.78 | 16.56 | 16.62 | 2,736,483 | -0.02(-0.12%) |
Jul 07, 2003 | 16.80 | 16.93 | 16.55 | 16.64 | 3,439,576 | -0.10(-0.58%) |
Jul 03, 2003 | 16.96 | 16.96 | 16.67 | 16.74 | 1,089,476 | -0.21(-1.26%) |
Jul 02, 2003 | 16.64 | 16.96 | 16.64 | 16.96 | 3,138,911 | +0.32(+1.91%) |
Jul 01, 2003 | 16.55 | 16.74 | 16.35 | 16.64 | 3,987,133 | +0.14(+0.84%) |
Jun 30, 2003 | 16.60 | 16.74 | 16.46 | 16.50 | 3,641,079 | -0.10(-0.63%) |
Jun 27, 2003 | 16.74 | 16.77 | 16.53 | 16.60 | 2,111,447 | -0.09(-0.54%) |
Jun 26, 2003 | 16.53 | 16.77 | 16.44 | 16.69 | 1,959,669 | +0.17(+1.00%) |
Jun 25, 2003 | 16.69 | 16.87 | 16.48 | 16.53 | 2,284,329 | -0.24(-1.44%) |
Jun 24, 2003 | 16.77 | 16.95 | 16.65 | 16.77 | 2,341,571 | +0.04(+0.25%) |
Jun 23, 2003 | 16.43 | 16.78 | 16.35 | 16.73 | 6,384,645 | +0.21(+1.30%) |
Jun 20, 2003 | 16.71 | 16.79 | 16.40 | 16.51 | 6,365,709 | -0.16(-0.95%) |
Jun 19, 2003 | 16.89 | 17.20 | 16.57 | 16.67 | 5,615,204 | -0.21(-1.27%) |
Jun 18, 2003 | 16.88 | 16.94 | 16.70 | 16.89 | 4,936,973 | -0.14(-0.81%) |
Jun 17, 2003 | 17.21 | 17.33 | 16.92 | 17.03 | 3,701,356 | -0.03(-0.16%) |
Jun 16, 2003 | 16.91 | 17.07 | 16.81 | 17.05 | 5,062,877 | -0.18(-1.04%) |
Jun 13, 2003 | 17.18 | 17.28 | 16.98 | 17.23 | 3,192,539 | +0.06(+0.36%) |
Jun 12, 2003 | 17.53 | 17.70 | 16.80 | 17.17 | 3,477,159 | -0.30(-1.74%) |
Jun 11, 2003 | 16.99 | 17.47 | 16.89 | 17.47 | 2,031,655 | +0.53(+3.10%) |
Jun 10, 2003 | 16.87 | 16.95 | 16.67 | 16.95 | 1,952,586 | +0.21(+1.28%) |
Jun 09, 2003 | 16.67 | 16.96 | 16.67 | 16.73 | 3,529,486 | -0.64(-3.70%) |
Jun 06, 2003 | 17.47 | 17.66 | 17.29 | 17.38 | 2,272,910 | +0.05(+0.28%) |
Jun 05, 2003 | 17.01 | 17.33 | 16.96 | 17.33 | 2,417,026 | +0.11(+0.64%) |
Jun 04, 2003 | 16.91 | 17.29 | 16.85 | 17.22 | 2,896,066 | +0.20(+1.18%) |
Jun 03, 2003 | 17.03 | 17.09 | 16.80 | 17.02 | 2,019,224 | -0.01(-0.04%) |
Jun 02, 2003 | 17.05 | 17.29 | 16.89 | 17.03 | 2,789,822 | +0.01(+0.04%) |
May 30, 2003 | 16.69 | 17.08 | 16.69 | 17.02 | 2,182,999 | +0.43(+2.59%) |
May 29, 2003 | 16.98 | 17.30 | 16.51 | 16.59 | 3,643,103 | -0.42(-2.44%) |
May 28, 2003 | 16.86 | 17.12 | 16.78 | 17.00 | 3,115,205 | +0.30(+1.82%) |
May 27, 2003 | 16.21 | 16.81 | 16.14 | 16.70 | 2,601,039 | +0.43(+2.64%) |
May 23, 2003 | 16.26 | 16.60 | 16.22 | 16.27 | 2,208,296 | +0.08(+0.51%) |
May 22, 2003 | 15.91 | 16.32 | 15.88 | 16.19 | 2,824,225 | +0.39(+2.45%) |
May 21, 2003 | 16.02 | 16.13 | 15.74 | 15.80 | 4,561,865 | +0.06(+0.35%) |
May 20, 2003 | 15.95 | 15.97 | 15.66 | 15.75 | 3,783,895 | +0.29(+1.88%) |
May 19, 2003 | 15.67 | 16.26 | 15.43 | 15.45 | 3,097,136 | -0.67(-4.16%) |
May 16, 2003 | 16.22 | 16.22 | 15.82 | 16.13 | 1,966,029 | -0.13(-0.81%) |
May 15, 2003 | 16.08 | 16.38 | 15.99 | 16.26 | 2,175,483 | +0.19(+1.21%) |
May 14, 2003 | 16.19 | 16.26 | 15.99 | 16.06 | 2,334,777 | +0.01(+0.09%) |
May 13, 2003 | 16.15 | 16.16 | 15.85 | 16.05 | 2,757,153 | -0.21(-1.28%) |
May 12, 2003 | 15.74 | 16.26 | 15.67 | 16.26 | 3,393,320 | +0.48(+3.07%) |
May 09, 2003 | 15.76 | 15.84 | 15.59 | 15.77 | 4,221,738 | +0.01(+0.09%) |
May 08, 2003 | 15.79 | 15.91 | 15.63 | 15.76 | 3,360,651 | -0.03(-0.18%) |
May 07, 2003 | 15.36 | 15.96 | 15.33 | 15.79 | 5,920,639 | +0.56(+3.68%) |
May 06, 2003 | 14.77 | 15.54 | 14.58 | 15.23 | 4,378,575 | +0.36(+2.42%) |
May 05, 2003 | 14.80 | 14.92 | 14.56 | 14.87 | 1,682,421 | +0.06(+0.42%) |
May 02, 2003 | 14.49 | 14.80 | 14.39 | 14.80 | 1,788,232 | +0.35(+2.39%) |