Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2003 | 17.60 | 17.78 | 17.53 | 17.57 | 2,340,898 | +0.01(+0.07%) |
Jul 30, 2003 | 17.50 | 17.56 | 17.40 | 17.56 | 2,103,669 | +0.18(+1.05%) |
Jul 29, 2003 | 17.43 | 17.59 | 17.35 | 17.38 | 2,342,736 | +0.00(+0.00%) |
Jul 28, 2003 | 17.44 | 17.60 | 17.28 | 17.38 | 1,872,106 | -0.13(-0.75%) |
Jul 25, 2003 | 17.14 | 17.52 | 17.09 | 17.51 | 1,685,110 | +0.37(+2.13%) |
Jul 24, 2003 | 17.34 | 17.53 | 17.10 | 17.14 | 1,718,956 | -0.05(-0.30%) |
Jul 23, 2003 | 17.14 | 17.24 | 16.96 | 17.19 | 1,676,380 | +0.10(+0.57%) |
Jul 22, 2003 | 16.92 | 17.22 | 16.87 | 17.09 | 1,599,193 | +0.20(+1.16%) |
Jul 21, 2003 | 17.00 | 17.11 | 16.85 | 16.90 | 1,416,178 | -0.24(-1.37%) |
Jul 18, 2003 | 16.98 | 17.20 | 16.88 | 17.13 | 2,446,878 | +0.48(+2.86%) |
Jul 17, 2003 | 16.85 | 16.90 | 16.59 | 16.66 | 1,695,371 | -0.22(-1.32%) |
Jul 16, 2003 | 17.07 | 17.11 | 16.77 | 16.88 | 1,683,119 | -0.12(-0.69%) |
Jul 15, 2003 | 17.27 | 17.28 | 16.83 | 17.00 | 2,237,369 | -0.10(-0.57%) |
Jul 14, 2003 | 17.07 | 17.32 | 17.01 | 17.09 | 2,137,975 | +0.29(+1.75%) |
Jul 11, 2003 | 16.78 | 16.94 | 16.66 | 16.80 | 1,254,299 | +0.03(+0.19%) |
Jul 10, 2003 | 16.67 | 16.79 | 16.62 | 16.77 | 1,528,131 | -0.04(-0.23%) |
Jul 09, 2003 | 16.91 | 16.97 | 16.65 | 16.81 | 1,534,716 | -0.15(-0.89%) |
Jul 08, 2003 | 16.81 | 17.11 | 16.79 | 16.96 | 1,349,558 | +0.05(+0.27%) |
Jul 07, 2003 | 16.79 | 17.01 | 16.75 | 16.91 | 1,374,828 | +0.25(+1.49%) |
Jul 03, 2003 | 16.65 | 16.93 | 16.60 | 16.66 | 1,001,601 | -0.12(-0.70%) |
Jul 02, 2003 | 16.74 | 16.80 | 16.57 | 16.78 | 1,661,984 | +0.12(+0.74%) |
Jul 01, 2003 | 16.50 | 16.68 | 16.23 | 16.66 | 2,090,804 | +0.16(+0.95%) |
Jun 30, 2003 | 16.68 | 16.78 | 16.43 | 16.50 | 1,807,630 | +0.05(+0.28%) |
Jun 27, 2003 | 16.54 | 16.66 | 16.45 | 16.45 | 1,538,698 | -0.06(-0.36%) |
Jun 26, 2003 | 16.57 | 16.62 | 16.45 | 16.51 | 2,390,825 | -0.05(-0.32%) |
Jun 25, 2003 | 16.68 | 16.85 | 16.56 | 16.57 | 2,112,398 | -0.12(-0.70%) |
Jun 24, 2003 | 16.68 | 16.91 | 16.68 | 16.68 | 1,887,727 | -0.05(-0.31%) |
Jun 23, 2003 | 16.97 | 17.04 | 16.72 | 16.74 | 1,717,118 | -0.24(-1.42%) |
Jun 20, 2003 | 17.17 | 17.24 | 16.97 | 16.98 | 2,270,909 | +0.02(+0.12%) |
Jun 19, 2003 | 17.29 | 17.32 | 16.94 | 16.96 | 1,384,170 | -0.33(-1.93%) |
Jun 18, 2003 | 17.43 | 17.47 | 17.04 | 17.29 | 1,417,710 | -0.14(-0.82%) |
Jun 17, 2003 | 17.63 | 17.63 | 17.34 | 17.43 | 1,494,744 | -0.19(-1.07%) |
Jun 16, 2003 | 17.38 | 17.62 | 17.30 | 17.62 | 1,844,998 | +0.42(+2.47%) |
Jun 13, 2003 | 17.45 | 17.45 | 17.11 | 17.20 | 1,450,637 | -0.22(-1.24%) |
Jun 12, 2003 | 17.59 | 17.61 | 17.30 | 17.41 | 1,560,599 | -0.14(-0.82%) |
Jun 11, 2003 | 17.24 | 17.56 | 17.14 | 17.56 | 1,812,531 | +0.32(+1.86%) |
Jun 10, 2003 | 17.22 | 17.30 | 17.10 | 17.24 | 1,749,586 | +0.07(+0.38%) |
Jun 09, 2003 | 17.57 | 17.58 | 17.11 | 17.17 | 2,494,508 | -0.40(-2.27%) |
Jun 06, 2003 | 17.73 | 17.90 | 17.51 | 17.57 | 3,117,369 | -0.16(-0.88%) |
Jun 05, 2003 | 17.75 | 17.78 | 17.43 | 17.73 | 2,015,608 | -0.02(-0.11%) |
Jun 04, 2003 | 17.53 | 17.77 | 17.49 | 17.75 | 2,219,757 | +0.22(+1.23%) |
Jun 03, 2003 | 17.43 | 17.54 | 17.32 | 17.53 | 2,298,170 | +0.18(+1.02%) |
Jun 02, 2003 | 17.24 | 17.62 | 17.07 | 17.36 | 2,936,805 | +0.12(+0.68%) |
May 30, 2003 | 17.01 | 17.32 | 16.99 | 17.24 | 4,750,715 | +0.39(+2.29%) |
May 29, 2003 | 17.06 | 17.19 | 16.81 | 16.85 | 3,059,325 | -0.20(-1.15%) |
May 28, 2003 | 17.04 | 17.28 | 16.99 | 17.05 | 3,102,207 | +0.01(+0.04%) |
May 27, 2003 | 16.88 | 17.14 | 16.70 | 17.04 | 2,322,214 | +0.16(+0.97%) |
May 23, 2003 | 16.56 | 16.98 | 16.53 | 16.88 | 2,895,302 | +0.37(+2.21%) |
May 22, 2003 | 16.45 | 16.70 | 16.45 | 16.51 | 2,057,111 | +0.07(+0.40%) |
May 21, 2003 | 16.39 | 16.61 | 16.37 | 16.45 | 2,939,562 | -0.08(-0.47%) |
May 20, 2003 | 16.47 | 16.66 | 16.38 | 16.53 | 1,564,581 | +0.07(+0.44%) |
May 19, 2003 | 16.72 | 16.91 | 16.38 | 16.45 | 1,660,453 | -0.27(-1.60%) |
May 16, 2003 | 16.94 | 16.97 | 16.70 | 16.72 | 2,118,831 | -0.22(-1.27%) |
May 15, 2003 | 16.87 | 16.96 | 16.78 | 16.94 | 2,584,254 | +0.22(+1.33%) |
May 14, 2003 | 16.78 | 16.83 | 16.59 | 16.72 | 2,214,090 | -0.03(-0.16%) |
May 13, 2003 | 16.65 | 16.89 | 16.46 | 16.74 | 1,917,285 | +0.09(+0.55%) |
May 12, 2003 | 16.32 | 16.79 | 16.23 | 16.65 | 2,462,193 | +0.33(+2.00%) |
May 09, 2003 | 16.21 | 16.39 | 16.16 | 16.32 | 2,030,769 | +0.18(+1.13%) |
May 08, 2003 | 16.10 | 16.28 | 16.08 | 16.14 | 1,715,127 | -0.10(-0.60%) |
May 07, 2003 | 16.40 | 16.40 | 16.00 | 16.24 | 1,915,294 | -0.16(-0.96%) |
May 06, 2003 | 16.18 | 16.42 | 16.17 | 16.40 | 2,279,026 | +0.22(+1.33%) |
May 05, 2003 | 16.17 | 16.25 | 16.04 | 16.18 | 2,546,885 | +0.02(+0.12%) |
May 02, 2003 | 15.74 | 16.31 | 15.70 | 16.16 | 2,676,603 | +0.40(+2.57%) |