Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2003 | 16.80 | 17.41 | 16.69 | 17.39 | 5,245,268 | +0.73(+4.38%) |
Jul 30, 2003 | 16.79 | 16.79 | 16.39 | 16.66 | 3,737,112 | -0.15(-0.89%) |
Jul 29, 2003 | 16.99 | 17.06 | 16.72 | 16.81 | 2,861,725 | -0.15(-0.88%) |
Jul 28, 2003 | 16.83 | 17.03 | 16.68 | 16.96 | 2,872,729 | +0.05(+0.28%) |
Jul 25, 2003 | 16.85 | 17.18 | 16.57 | 16.91 | 4,618,588 | +0.17(+1.01%) |
Jul 24, 2003 | 16.24 | 16.90 | 16.16 | 16.75 | 7,060,889 | +0.66(+4.07%) |
Jul 23, 2003 | 15.88 | 16.11 | 15.59 | 16.09 | 2,557,786 | +0.26(+1.66%) |
Jul 22, 2003 | 15.75 | 15.95 | 15.68 | 15.83 | 3,267,582 | +0.07(+0.42%) |
Jul 21, 2003 | 15.87 | 15.96 | 15.65 | 15.76 | 1,539,351 | -0.13(-0.82%) |
Jul 18, 2003 | 15.94 | 16.03 | 15.80 | 15.89 | 2,069,561 | -0.05(-0.29%) |
Jul 17, 2003 | 16.15 | 16.31 | 15.88 | 15.94 | 3,104,876 | -0.39(-2.41%) |
Jul 16, 2003 | 16.17 | 16.43 | 16.05 | 16.33 | 4,599,785 | +0.34(+2.11%) |
Jul 15, 2003 | 16.47 | 16.52 | 15.95 | 16.00 | 3,798,968 | +0.13(+0.83%) |
Jul 14, 2003 | 15.77 | 16.03 | 15.70 | 15.87 | 3,015,457 | +0.33(+2.11%) |
Jul 11, 2003 | 15.42 | 15.68 | 15.35 | 15.54 | 2,894,309 | +0.14(+0.91%) |
Jul 10, 2003 | 15.54 | 16.05 | 15.30 | 15.40 | 4,011,244 | -0.25(-1.61%) |
Jul 09, 2003 | 15.87 | 16.03 | 15.46 | 15.65 | 3,081,907 | -0.22(-1.36%) |
Jul 08, 2003 | 15.13 | 15.91 | 15.13 | 15.87 | 4,496,051 | +0.56(+3.67%) |
Jul 07, 2003 | 15.40 | 15.47 | 15.19 | 15.30 | 4,379,283 | +0.04(+0.24%) |
Jul 03, 2003 | 15.32 | 15.35 | 15.21 | 15.27 | 1,758,358 | -0.23(-1.51%) |
Jul 02, 2003 | 15.56 | 15.63 | 15.29 | 15.50 | 3,487,551 | -0.06(-0.36%) |
Jul 01, 2003 | 15.77 | 15.77 | 14.57 | 15.56 | 4,382,595 | -0.22(-1.37%) |
Jun 30, 2003 | 16.15 | 16.20 | 15.77 | 15.77 | 2,725,514 | -0.17(-1.06%) |
Jun 27, 2003 | 16.01 | 16.15 | 15.90 | 15.94 | 3,320,037 | -0.02(-0.12%) |
Jun 26, 2003 | 15.82 | 16.02 | 15.75 | 15.96 | 2,769,208 | +0.30(+1.91%) |
Jun 25, 2003 | 16.03 | 16.05 | 15.65 | 15.66 | 3,349,737 | -0.32(-1.99%) |
Jun 24, 2003 | 16.10 | 16.18 | 15.90 | 15.98 | 2,478,623 | -0.01(-0.06%) |
Jun 23, 2003 | 16.19 | 16.23 | 15.91 | 15.99 | 3,739,248 | -0.39(-2.40%) |
Jun 20, 2003 | 16.19 | 16.38 | 16.11 | 16.38 | 4,796,357 | +0.19(+1.16%) |
Jun 19, 2003 | 16.31 | 16.45 | 16.15 | 16.19 | 3,289,376 | -0.11(-0.69%) |
Jun 18, 2003 | 16.72 | 16.72 | 16.26 | 16.31 | 4,470,411 | -0.41(-2.46%) |
Jun 17, 2003 | 17.18 | 17.18 | 16.66 | 16.72 | 3,699,400 | -0.52(-3.04%) |
Jun 16, 2003 | 16.99 | 17.34 | 16.89 | 17.24 | 2,899,437 | +0.34(+1.99%) |
Jun 13, 2003 | 17.26 | 17.30 | 16.75 | 16.90 | 1,918,927 | -0.28(-1.63%) |
Jun 12, 2003 | 17.32 | 17.53 | 16.94 | 17.19 | 1,553,880 | -0.10(-0.60%) |
Jun 11, 2003 | 16.91 | 17.34 | 16.87 | 17.29 | 2,335,254 | +0.34(+1.99%) |
Jun 10, 2003 | 17.12 | 17.14 | 16.69 | 16.95 | 2,639,834 | -0.21(-1.20%) |
Jun 09, 2003 | 17.20 | 17.22 | 16.87 | 17.16 | 2,330,447 | -0.12(-0.70%) |
Jun 06, 2003 | 17.49 | 17.59 | 16.99 | 17.28 | 3,764,675 | -0.11(-0.65%) |
Jun 05, 2003 | 16.90 | 17.59 | 16.90 | 17.39 | 4,906,288 | +0.68(+4.09%) |
Jun 04, 2003 | 16.17 | 16.83 | 16.15 | 16.71 | 4,017,868 | +0.56(+3.48%) |
Jun 03, 2003 | 16.12 | 16.17 | 15.91 | 16.15 | 3,060,327 | +0.03(+0.17%) |
Jun 02, 2003 | 16.24 | 16.41 | 15.87 | 16.12 | 4,374,796 | -0.09(-0.58%) |
May 30, 2003 | 15.88 | 16.23 | 15.63 | 16.21 | 5,889,042 | +0.66(+4.27%) |
May 29, 2003 | 15.98 | 16.00 | 15.40 | 15.55 | 6,254,089 | -0.55(-3.43%) |
May 28, 2003 | 16.08 | 16.24 | 15.96 | 16.10 | 3,118,871 | +0.07(+0.47%) |
May 27, 2003 | 15.59 | 16.04 | 15.52 | 16.03 | 2,491,337 | +0.42(+2.70%) |
May 23, 2003 | 15.86 | 15.86 | 15.59 | 15.60 | 1,730,047 | -0.25(-1.59%) |
May 22, 2003 | 15.51 | 15.93 | 15.49 | 15.86 | 2,118,811 | +0.33(+2.11%) |
May 21, 2003 | 15.68 | 15.68 | 15.29 | 15.53 | 2,987,040 | -0.23(-1.48%) |
May 20, 2003 | 15.72 | 16.04 | 15.64 | 15.76 | 2,061,549 | +0.16(+1.02%) |
May 19, 2003 | 16.22 | 16.22 | 15.60 | 15.60 | 3,983,468 | -0.62(-3.81%) |
May 16, 2003 | 16.03 | 16.26 | 15.82 | 16.22 | 3,526,865 | +0.19(+1.17%) |
May 15, 2003 | 16.13 | 16.29 | 15.88 | 16.03 | 3,638,185 | -0.08(-0.52%) |
May 14, 2003 | 17.27 | 17.27 | 16.07 | 16.12 | 7,867,261 | -1.53(-8.65%) |
May 13, 2003 | 16.94 | 18.02 | 16.85 | 17.64 | 9,348,175 | +0.90(+5.37%) |
May 12, 2003 | 16.05 | 16.91 | 15.93 | 16.75 | 5,431,371 | +0.69(+4.32%) |
May 09, 2003 | 16.29 | 16.40 | 15.86 | 16.05 | 3,955,371 | -0.16(-0.98%) |
May 08, 2003 | 16.19 | 16.74 | 16.10 | 16.21 | 4,210,167 | -0.26(-1.59%) |
May 07, 2003 | 16.46 | 16.83 | 16.34 | 16.47 | 4,755,441 | -0.04(-0.23%) |
May 06, 2003 | 16.52 | 16.70 | 16.30 | 16.51 | 4,718,797 | +0.13(+0.80%) |
May 05, 2003 | 16.75 | 17.54 | 16.37 | 16.38 | 6,815,815 | +0.25(+1.57%) |
May 02, 2003 | 15.87 | 16.28 | 15.87 | 16.13 | 2,560,564 | +0.16(+1.00%) |