Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2003 | 17.16 | 17.54 | 17.16 | 17.41 | 1,741,517 | +0.30(+1.74%) |
Jul 30, 2003 | 17.37 | 17.37 | 17.05 | 17.12 | 1,108,576 | -0.21(-1.24%) |
Jul 29, 2003 | 17.41 | 17.55 | 17.24 | 17.33 | 1,623,155 | -0.14(-0.81%) |
Jul 28, 2003 | 17.37 | 17.53 | 17.28 | 17.47 | 1,588,368 | +0.10(+0.58%) |
Jul 25, 2003 | 17.05 | 17.37 | 16.98 | 17.37 | 1,457,536 | +0.37(+2.18%) |
Jul 24, 2003 | 17.21 | 17.41 | 17.00 | 17.00 | 1,397,370 | -0.05(-0.32%) |
Jul 23, 2003 | 17.06 | 17.09 | 16.88 | 17.06 | 1,425,156 | +0.05(+0.30%) |
Jul 22, 2003 | 17.02 | 17.18 | 16.93 | 17.01 | 2,229,404 | +0.11(+0.62%) |
Jul 21, 2003 | 16.91 | 16.99 | 16.56 | 16.90 | 1,736,047 | -0.10(-0.56%) |
Jul 18, 2003 | 16.90 | 17.06 | 16.77 | 17.00 | 1,145,988 | +0.21(+1.25%) |
Jul 17, 2003 | 16.98 | 17.01 | 16.77 | 16.79 | 1,279,884 | -0.16(-0.92%) |
Jul 16, 2003 | 17.23 | 17.30 | 16.71 | 16.94 | 1,708,918 | -0.23(-1.36%) |
Jul 15, 2003 | 17.41 | 17.43 | 17.03 | 17.18 | 1,821,373 | -0.19(-1.11%) |
Jul 14, 2003 | 17.46 | 17.54 | 17.31 | 17.37 | 1,687,696 | -0.01(-0.08%) |
Jul 11, 2003 | 17.47 | 17.55 | 17.27 | 17.38 | 1,666,255 | -0.08(-0.45%) |
Jul 10, 2003 | 17.59 | 17.60 | 17.29 | 17.46 | 1,203,966 | -0.21(-1.16%) |
Jul 09, 2003 | 18.01 | 18.06 | 17.43 | 17.67 | 1,424,281 | -0.39(-2.15%) |
Jul 08, 2003 | 17.89 | 18.06 | 17.69 | 18.05 | 913,421 | +0.17(+0.95%) |
Jul 07, 2003 | 17.69 | 18.19 | 17.62 | 17.89 | 1,448,347 | +0.50(+2.87%) |
Jul 03, 2003 | 17.46 | 17.57 | 17.24 | 17.39 | 654,162 | -0.19(-1.07%) |
Jul 02, 2003 | 17.30 | 17.62 | 17.29 | 17.57 | 1,389,932 | +0.29(+1.67%) |
Jul 01, 2003 | 17.56 | 17.56 | 17.05 | 17.29 | 2,083,476 | -0.27(-1.54%) |
Jun 30, 2003 | 17.30 | 17.69 | 17.30 | 17.56 | 2,039,500 | +0.27(+1.59%) |
Jun 27, 2003 | 17.21 | 17.51 | 17.09 | 17.28 | 1,321,015 | +0.12(+0.69%) |
Jun 26, 2003 | 17.07 | 17.42 | 17.03 | 17.16 | 2,247,563 | +0.04(+0.21%) |
Jun 25, 2003 | 17.30 | 17.40 | 17.05 | 17.13 | 1,373,742 | -0.14(-0.82%) |
Jun 24, 2003 | 17.32 | 17.41 | 17.23 | 17.27 | 1,465,631 | -0.10(-0.58%) |
Jun 23, 2003 | 17.67 | 17.69 | 17.37 | 17.37 | 1,752,456 | -0.30(-1.68%) |
Jun 20, 2003 | 17.68 | 17.77 | 17.60 | 17.67 | 1,740,204 | +0.06(+0.36%) |
Jun 19, 2003 | 17.97 | 18.06 | 17.59 | 17.60 | 1,398,464 | -0.37(-2.03%) |
Jun 18, 2003 | 17.84 | 18.10 | 17.71 | 17.97 | 1,303,731 | +0.13(+0.74%) |
Jun 17, 2003 | 17.77 | 17.89 | 17.62 | 17.84 | 1,548,331 | +0.09(+0.49%) |
Jun 16, 2003 | 17.21 | 17.81 | 17.19 | 17.75 | 1,223,219 | +0.65(+3.80%) |
Jun 13, 2003 | 17.41 | 17.47 | 17.08 | 17.10 | 1,720,732 | -0.16(-0.95%) |
Jun 12, 2003 | 17.37 | 17.42 | 17.16 | 17.26 | 2,299,853 | -0.05(-0.32%) |
Jun 11, 2003 | 17.30 | 17.39 | 17.09 | 17.32 | 2,329,170 | +0.01(+0.08%) |
Jun 10, 2003 | 17.48 | 17.64 | 17.21 | 17.30 | 2,637,873 | -0.26(-1.46%) |
Jun 09, 2003 | 17.68 | 17.85 | 17.56 | 17.56 | 1,477,883 | -0.12(-0.67%) |
Jun 06, 2003 | 17.68 | 18.10 | 17.66 | 17.68 | 2,297,884 | +0.12(+0.68%) |
Jun 05, 2003 | 17.65 | 17.68 | 17.44 | 17.56 | 1,808,246 | -0.09(-0.49%) |
Jun 04, 2003 | 17.69 | 17.92 | 17.54 | 17.65 | 1,919,607 | -0.05(-0.26%) |
Jun 03, 2003 | 17.64 | 17.78 | 17.55 | 17.69 | 1,374,398 | +0.05(+0.29%) |
Jun 02, 2003 | 17.62 | 17.97 | 17.48 | 17.64 | 2,285,632 | +0.09(+0.49%) |
May 30, 2003 | 17.08 | 17.57 | 17.08 | 17.56 | 1,916,544 | +0.52(+3.03%) |
May 29, 2003 | 17.05 | 17.37 | 17.00 | 17.04 | 2,098,353 | +0.02(+0.13%) |
May 28, 2003 | 16.87 | 17.14 | 16.75 | 17.02 | 2,710,728 | +0.14(+0.84%) |
May 27, 2003 | 16.29 | 16.92 | 16.29 | 16.88 | 1,728,171 | +0.59(+3.62%) |
May 23, 2003 | 16.29 | 16.37 | 16.20 | 16.29 | 1,089,761 | +0.09(+0.56%) |
May 22, 2003 | 16.08 | 16.27 | 16.00 | 16.19 | 1,210,310 | +0.11(+0.65%) |
May 21, 2003 | 16.18 | 16.25 | 16.00 | 16.09 | 1,600,620 | -0.20(-1.23%) |
May 20, 2003 | 16.08 | 16.36 | 16.00 | 16.29 | 2,622,558 | +0.24(+1.48%) |
May 19, 2003 | 16.11 | 16.24 | 16.02 | 16.05 | 1,420,343 | -0.06(-0.37%) |
May 16, 2003 | 16.07 | 16.26 | 16.02 | 16.11 | 1,656,191 | -0.11(-0.65%) |
May 15, 2003 | 16.17 | 16.34 | 16.12 | 16.22 | 1,592,744 | +0.05(+0.28%) |
May 14, 2003 | 16.31 | 16.36 | 16.08 | 16.17 | 1,251,004 | -0.05(-0.28%) |
May 13, 2003 | 16.34 | 16.37 | 16.19 | 16.22 | 1,106,388 | -0.15(-0.89%) |
May 12, 2003 | 16.27 | 16.45 | 16.23 | 16.36 | 1,545,706 | +0.05(+0.28%) |
May 09, 2003 | 15.82 | 16.36 | 15.82 | 16.32 | 883,885 | +0.32(+2.00%) |
May 08, 2003 | 16.11 | 16.13 | 15.90 | 16.00 | 1,476,570 | -0.13(-0.79%) |
May 07, 2003 | 16.16 | 16.24 | 16.08 | 16.13 | 1,681,789 | -0.13(-0.82%) |
May 06, 2003 | 16.18 | 16.40 | 16.16 | 16.26 | 1,243,784 | +0.06(+0.40%) |
May 05, 2003 | 16.26 | 16.41 | 16.09 | 16.19 | 1,682,227 | -0.09(-0.53%) |
May 02, 2003 | 16.11 | 16.32 | 16.05 | 16.28 | 1,006,623 | +0.12(+0.76%) |