Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2003 | 18.27 | 18.36 | 18.02 | 18.20 | 10,309,379 | +0.19(+1.06%) |
Jul 30, 2003 | 18.31 | 18.36 | 17.96 | 18.01 | 9,447,846 | -0.30(-1.63%) |
Jul 29, 2003 | 18.26 | 18.46 | 18.12 | 18.31 | 10,098,753 | +0.12(+0.64%) |
Jul 28, 2003 | 18.02 | 18.41 | 17.96 | 18.19 | 16,138,037 | +0.51(+2.91%) |
Jul 25, 2003 | 17.41 | 17.71 | 17.28 | 17.68 | 9,194,588 | +0.37(+2.11%) |
Jul 24, 2003 | 17.31 | 17.64 | 17.16 | 17.31 | 8,910,260 | +0.20(+1.16%) |
Jul 23, 2003 | 17.30 | 17.37 | 16.86 | 17.11 | 7,023,653 | -0.17(-1.01%) |
Jul 22, 2003 | 17.02 | 17.47 | 16.90 | 17.29 | 8,743,830 | +0.34(+2.01%) |
Jul 21, 2003 | 17.27 | 17.31 | 16.82 | 16.95 | 8,301,021 | -0.50(-2.86%) |
Jul 18, 2003 | 17.41 | 17.48 | 17.22 | 17.45 | 6,635,156 | +0.16(+0.91%) |
Jul 17, 2003 | 17.48 | 17.56 | 17.20 | 17.29 | 7,012,333 | -0.19(-1.09%) |
Jul 16, 2003 | 17.80 | 17.81 | 17.42 | 17.48 | 8,147,477 | -0.25(-1.41%) |
Jul 15, 2003 | 17.94 | 17.95 | 17.59 | 17.73 | 12,970,932 | +0.03(+0.19%) |
Jul 14, 2003 | 17.40 | 17.89 | 17.40 | 17.70 | 12,387,585 | +0.39(+2.26%) |
Jul 11, 2003 | 17.07 | 17.34 | 17.07 | 17.31 | 6,242,806 | +0.23(+1.36%) |
Jul 10, 2003 | 17.11 | 17.25 | 16.95 | 17.07 | 8,921,701 | -0.30(-1.72%) |
Jul 09, 2003 | 17.00 | 17.55 | 16.97 | 17.37 | 11,863,246 | +0.27(+1.55%) |
Jul 08, 2003 | 16.83 | 17.50 | 16.83 | 17.11 | 15,119,708 | +0.02(+0.10%) |
Jul 07, 2003 | 16.82 | 17.19 | 16.77 | 17.09 | 8,140,130 | +0.42(+2.54%) |
Jul 03, 2003 | 16.57 | 17.08 | 16.55 | 16.67 | 6,173,922 | -0.12(-0.69%) |
Jul 02, 2003 | 16.61 | 16.84 | 16.49 | 16.78 | 11,103,112 | +0.27(+1.61%) |
Jul 01, 2003 | 16.41 | 16.56 | 16.11 | 16.52 | 10,040,707 | +0.12(+0.71%) |
Jun 30, 2003 | 16.61 | 16.75 | 16.23 | 16.40 | 17,619,890 | +0.34(+2.12%) |
Jun 27, 2003 | 16.23 | 16.34 | 15.97 | 16.06 | 7,872,301 | -0.05(-0.31%) |
Jun 26, 2003 | 15.89 | 16.17 | 15.65 | 16.11 | 9,798,408 | +0.24(+1.52%) |
Jun 25, 2003 | 16.37 | 16.40 | 15.78 | 15.87 | 16,124,309 | -0.43(-2.65%) |
Jun 24, 2003 | 16.49 | 16.55 | 16.18 | 16.30 | 9,385,826 | -0.19(-1.16%) |
Jun 23, 2003 | 16.76 | 16.88 | 16.31 | 16.49 | 10,449,556 | -0.39(-2.31%) |
Jun 20, 2003 | 16.93 | 17.05 | 16.75 | 16.88 | 11,953,928 | +0.20(+1.19%) |
Jun 19, 2003 | 17.17 | 17.18 | 16.62 | 16.68 | 9,879,335 | -0.43(-2.52%) |
Jun 18, 2003 | 17.44 | 17.47 | 16.99 | 17.11 | 11,453,675 | -0.44(-2.51%) |
Jun 17, 2003 | 17.42 | 17.63 | 17.16 | 17.55 | 10,724,129 | +0.39(+2.27%) |
Jun 16, 2003 | 16.89 | 17.26 | 16.84 | 17.16 | 8,686,507 | +0.27(+1.57%) |
Jun 13, 2003 | 17.40 | 17.40 | 16.72 | 16.90 | 8,374,481 | -0.37(-2.16%) |
Jun 12, 2003 | 17.23 | 17.35 | 16.86 | 17.27 | 10,212,556 | +0.00(+0.00%) |
Jun 11, 2003 | 17.31 | 17.31 | 16.48 | 17.27 | 7,812,208 | +0.15(+0.87%) |
Jun 10, 2003 | 17.08 | 17.20 | 16.98 | 17.12 | 7,486,574 | +0.25(+1.48%) |
Jun 09, 2003 | 17.65 | 17.67 | 16.69 | 16.87 | 13,596,188 | -0.80(-4.51%) |
Jun 06, 2003 | 17.48 | 17.89 | 17.48 | 17.67 | 17,598,936 | +0.28(+1.62%) |
Jun 05, 2003 | 17.02 | 17.51 | 16.95 | 17.39 | 12,888,440 | +0.17(+1.01%) |
Jun 04, 2003 | 16.61 | 17.34 | 16.61 | 17.21 | 17,765,366 | +0.81(+4.91%) |
Jun 03, 2003 | 16.61 | 16.68 | 16.33 | 16.41 | 10,293,603 | -0.26(-1.54%) |
Jun 02, 2003 | 16.52 | 16.76 | 16.46 | 16.67 | 18,847,762 | +0.35(+2.14%) |
May 30, 2003 | 16.07 | 16.46 | 16.03 | 16.32 | 9,621,381 | +0.31(+1.92%) |
May 29, 2003 | 16.48 | 16.48 | 15.93 | 16.01 | 15,136,568 | -0.13(-0.82%) |
May 28, 2003 | 15.78 | 16.21 | 15.69 | 16.14 | 17,776,806 | +0.47(+3.02%) |
May 27, 2003 | 15.08 | 15.73 | 15.07 | 15.67 | 13,931,336 | +0.52(+3.45%) |
May 23, 2003 | 15.15 | 15.24 | 15.11 | 15.15 | 7,278,356 | +0.10(+0.66%) |
May 22, 2003 | 14.91 | 15.26 | 14.88 | 15.05 | 12,385,899 | +0.20(+1.34%) |
May 21, 2003 | 15.20 | 15.24 | 14.49 | 14.85 | 10,601,173 | +0.02(+0.17%) |
May 20, 2003 | 14.86 | 15.03 | 14.62 | 14.82 | 9,664,614 | +0.02(+0.17%) |
May 19, 2003 | 15.15 | 15.15 | 14.76 | 14.80 | 8,942,896 | -0.51(-3.36%) |
May 16, 2003 | 15.14 | 15.36 | 15.14 | 15.31 | 8,634,483 | -0.02(-0.11%) |
May 15, 2003 | 15.26 | 15.35 | 15.15 | 15.33 | 8,190,108 | +0.13(+0.87%) |
May 14, 2003 | 15.58 | 15.58 | 15.07 | 15.20 | 11,152,006 | -0.17(-1.08%) |
May 13, 2003 | 15.56 | 15.61 | 15.32 | 15.36 | 10,195,094 | -0.45(-2.84%) |
May 12, 2003 | 15.49 | 15.84 | 15.23 | 15.81 | 8,582,940 | +0.32(+2.04%) |
May 09, 2003 | 15.15 | 15.53 | 15.05 | 15.49 | 8,368,701 | +0.41(+2.70%) |
May 08, 2003 | 15.16 | 15.28 | 14.99 | 15.09 | 8,534,890 | -0.16(-1.04%) |
May 07, 2003 | 15.33 | 15.43 | 15.14 | 15.25 | 7,780,777 | -0.08(-0.54%) |
May 06, 2003 | 15.35 | 15.52 | 15.21 | 15.33 | 10,821,916 | -0.02(-0.16%) |
May 05, 2003 | 15.69 | 15.69 | 15.30 | 15.35 | 9,183,750 | -0.33(-2.12%) |
May 02, 2003 | 15.54 | 15.77 | 14.70 | 15.69 | 14,188,207 | +0.14(+0.91%) |