Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 29, 2003 | 19.22 | 19.38 | 19.22 | 19.37 | 158,053 | +0.06(+0.32%) |
Aug 28, 2003 | 19.22 | 19.31 | 19.03 | 19.31 | 39,741 | +0.14(+0.71%) |
Aug 27, 2003 | 19.11 | 19.18 | 19.03 | 19.18 | 71,717 | +0.05(+0.27%) |
Aug 26, 2003 | 18.95 | 19.15 | 18.84 | 19.12 | 113,515 | +0.07(+0.39%) |
Aug 25, 2003 | 19.20 | 19.20 | 18.98 | 19.05 | 64,637 | -0.18(-0.96%) |
Aug 22, 2003 | 19.55 | 19.55 | 19.15 | 19.23 | 52,988 | -0.11(-0.57%) |
Aug 21, 2003 | 19.23 | 19.43 | 19.22 | 19.34 | 96,385 | +0.18(+0.94%) |
Aug 20, 2003 | 19.35 | 19.35 | 19.06 | 19.16 | 41,797 | -0.06(-0.30%) |
Aug 19, 2003 | 19.20 | 19.26 | 19.08 | 19.22 | 1,320,840 | +0.11(+0.57%) |
Aug 18, 2003 | 18.87 | 19.14 | 18.85 | 19.11 | 75,600 | +0.48(+2.59%) |
Aug 15, 2003 | 18.63 | 18.63 | 18.63 | 18.63 | 2,969 | -0.03(-0.16%) |
Aug 14, 2003 | 18.54 | 18.72 | 18.36 | 18.66 | 115,342 | +0.31(+1.69%) |
Aug 13, 2003 | 18.52 | 18.53 | 18.35 | 18.35 | 28,321 | -0.09(-0.48%) |
Aug 12, 2003 | 18.30 | 18.44 | 18.20 | 18.44 | 13,932 | +0.16(+0.89%) |
Aug 11, 2003 | 18.02 | 18.32 | 18.02 | 18.27 | 83,137 | +0.18(+1.02%) |
Aug 08, 2003 | 18.10 | 18.16 | 18.08 | 18.09 | 16,901 | +0.09(+0.49%) |
Aug 07, 2003 | 17.89 | 18.04 | 17.86 | 18.00 | 31,290 | +0.04(+0.22%) |
Aug 06, 2003 | 17.93 | 18.13 | 17.89 | 17.96 | 34,945 | -0.12(-0.65%) |
Aug 05, 2003 | 18.39 | 18.39 | 18.06 | 18.08 | 226,573 | -0.31(-1.67%) |
Aug 04, 2003 | 18.17 | 18.46 | 18.08 | 18.39 | 170,158 | +0.00(+0.00%) |
Aug 01, 2003 | 18.42 | 18.44 | 18.30 | 18.39 | 19,642 | -0.06(-0.33%) |
Jul 31, 2003 | 18.45 | 18.67 | 18.34 | 18.45 | 134,984 | +0.20(+1.08%) |
Jul 30, 2003 | 18.39 | 18.39 | 18.17 | 18.25 | 72,174 | -0.02(-0.12%) |
Jul 29, 2003 | 18.50 | 18.50 | 18.16 | 18.27 | 19,414 | -0.19(-1.02%) |
Jul 28, 2003 | 18.54 | 18.55 | 18.35 | 18.46 | 66,236 | +0.11(+0.60%) |
Jul 25, 2003 | 18.15 | 18.41 | 18.10 | 18.35 | 16,673 | +0.27(+1.50%) |
Jul 24, 2003 | 18.15 | 18.34 | 18.08 | 18.08 | 36,315 | +0.05(+0.29%) |
Jul 23, 2003 | 17.97 | 18.15 | 17.94 | 18.03 | 181,121 | +0.01(+0.07%) |
Jul 22, 2003 | 17.89 | 18.13 | 17.81 | 18.02 | 22,383 | +0.13(+0.73%) |
Jul 21, 2003 | 18.04 | 18.04 | 17.84 | 17.89 | 42,710 | -0.14(-0.75%) |
Jul 18, 2003 | 17.89 | 18.10 | 17.82 | 18.02 | 11,191 | +0.20(+1.13%) |
Jul 17, 2003 | 17.95 | 17.95 | 17.75 | 17.82 | 16,444 | -0.19(-1.05%) |
Jul 16, 2003 | 18.10 | 18.11 | 17.88 | 18.01 | 12,105 | +0.00(+0.00%) |
Jul 15, 2003 | 18.28 | 18.28 | 17.92 | 18.01 | 162,849 | -0.06(-0.31%) |
Jul 14, 2003 | 18.34 | 18.37 | 18.06 | 18.06 | 58,927 | -0.03(-0.15%) |
Jul 11, 2003 | 17.99 | 18.18 | 17.97 | 18.09 | 14,160 | +0.14(+0.76%) |
Jul 10, 2003 | 18.06 | 18.06 | 17.85 | 17.96 | 20,784 | -0.21(-1.13%) |
Jul 09, 2003 | 18.26 | 18.32 | 18.10 | 18.16 | 69,433 | -0.02(-0.10%) |
Jul 08, 2003 | 18.19 | 18.25 | 18.15 | 18.18 | 20,556 | -0.04(-0.19%) |
Jul 07, 2003 | 18.04 | 18.26 | 18.02 | 18.21 | 95,928 | +0.39(+2.21%) |
Jul 03, 2003 | 17.95 | 17.95 | 17.82 | 17.82 | 6,852 | -0.13(-0.71%) |
Jul 02, 2003 | 17.80 | 17.95 | 17.79 | 17.95 | 52,303 | +0.20(+1.11%) |
Jul 01, 2003 | 17.69 | 17.84 | 17.49 | 17.75 | 44,994 | +0.01(+0.07%) |
Jun 30, 2003 | 17.86 | 17.90 | 17.69 | 17.74 | 15,759 | -0.07(-0.39%) |
Jun 27, 2003 | 17.93 | 17.95 | 17.68 | 17.81 | 94,329 | -0.13(-0.71%) |
Jun 26, 2003 | 17.74 | 17.97 | 17.71 | 17.93 | 122,879 | +0.09(+0.52%) |
Jun 25, 2003 | 18.08 | 18.08 | 17.83 | 17.84 | 245,987 | -0.18(-1.00%) |
Jun 24, 2003 | 17.93 | 18.06 | 17.88 | 18.02 | 91,588 | +0.01(+0.05%) |
Jun 23, 2003 | 18.21 | 18.21 | 17.92 | 18.01 | 24,210 | -0.26(-1.44%) |
Jun 20, 2003 | 18.37 | 18.37 | 18.24 | 18.27 | 24,667 | +0.14(+0.75%) |
Jun 19, 2003 | 18.48 | 18.48 | 18.14 | 18.14 | 21,012 | -0.37(-1.99%) |
Jun 18, 2003 | 18.48 | 18.64 | 18.41 | 18.51 | 12,333 | -0.04(-0.19%) |
Jun 17, 2003 | 18.54 | 18.64 | 18.48 | 18.54 | 35,402 | +0.02(+0.12%) |
Jun 16, 2003 | 18.21 | 18.52 | 18.21 | 18.52 | 33,118 | +0.32(+1.78%) |
Jun 13, 2003 | 18.37 | 18.45 | 18.04 | 18.20 | 65,779 | -0.25(-1.33%) |
Jun 12, 2003 | 18.61 | 18.65 | 18.34 | 18.44 | 80,625 | +0.12(+0.65%) |
Jun 11, 2003 | 17.98 | 18.39 | 17.98 | 18.32 | 31,519 | +0.29(+1.60%) |
Jun 10, 2003 | 18.08 | 18.09 | 17.91 | 18.03 | 20,784 | +0.14(+0.76%) |
Jun 09, 2003 | 17.97 | 18.04 | 17.88 | 17.90 | 61,896 | -0.28(-1.54%) |
Jun 06, 2003 | 18.21 | 18.43 | 18.13 | 18.18 | 42,710 | +0.08(+0.44%) |
Jun 05, 2003 | 17.91 | 18.10 | 17.89 | 18.10 | 41,112 | +0.08(+0.46%) |
Jun 04, 2003 | 17.67 | 18.02 | 17.67 | 18.02 | 29,235 | +0.36(+2.03%) |
Jun 03, 2003 | 17.73 | 17.78 | 17.60 | 17.66 | 29,463 | -0.07(-0.37%) |