Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 29, 2003 | 15.77 | 15.91 | 15.72 | 15.91 | 4,524,512 | +0.15(+0.93%) |
Aug 28, 2003 | 15.60 | 15.81 | 15.54 | 15.76 | 4,284,324 | +0.15(+0.98%) |
Aug 27, 2003 | 15.58 | 15.74 | 15.54 | 15.61 | 4,607,429 | -0.07(-0.47%) |
Aug 26, 2003 | 15.61 | 15.68 | 15.41 | 15.68 | 4,871,800 | -0.05(-0.34%) |
Aug 25, 2003 | 15.76 | 15.79 | 15.59 | 15.74 | 3,640,819 | -0.01(-0.04%) |
Aug 22, 2003 | 16.11 | 16.13 | 15.72 | 15.74 | 5,041,990 | -0.27(-1.66%) |
Aug 21, 2003 | 16.02 | 16.16 | 15.81 | 16.01 | 4,723,692 | -0.01(-0.04%) |
Aug 20, 2003 | 15.94 | 16.07 | 15.90 | 16.02 | 3,100,359 | +0.07(+0.46%) |
Aug 19, 2003 | 15.99 | 16.07 | 15.78 | 15.94 | 3,297,436 | -0.05(-0.29%) |
Aug 18, 2003 | 15.96 | 16.06 | 15.94 | 15.99 | 4,651,741 | +0.10(+0.63%) |
Aug 15, 2003 | 16.06 | 16.07 | 15.83 | 15.89 | 3,351,362 | -0.09(-0.54%) |
Aug 14, 2003 | 15.94 | 16.04 | 15.82 | 15.98 | 4,690,495 | +0.12(+0.76%) |
Aug 13, 2003 | 16.14 | 16.16 | 15.82 | 15.86 | 3,056,648 | -0.29(-1.77%) |
Aug 12, 2003 | 15.88 | 16.17 | 15.78 | 16.14 | 5,141,730 | +0.35(+2.23%) |
Aug 11, 2003 | 15.97 | 16.04 | 15.72 | 15.79 | 3,412,949 | -0.13(-0.79%) |
Aug 08, 2003 | 15.83 | 15.93 | 15.74 | 15.92 | 3,531,616 | +0.10(+0.63%) |
Aug 07, 2003 | 15.69 | 15.88 | 15.58 | 15.82 | 5,172,073 | +0.07(+0.42%) |
Aug 06, 2003 | 15.80 | 15.93 | 15.27 | 15.75 | 5,323,185 | +0.17(+1.11%) |
Aug 05, 2003 | 15.95 | 15.98 | 15.57 | 15.58 | 4,966,433 | -0.53(-3.27%) |
Aug 04, 2003 | 16.00 | 16.14 | 15.58 | 16.10 | 6,715,042 | +0.11(+0.67%) |
Aug 01, 2003 | 16.43 | 16.43 | 15.92 | 16.00 | 6,067,932 | -0.33(-2.00%) |
Jul 31, 2003 | 16.51 | 16.62 | 16.31 | 16.32 | 4,993,772 | -0.13(-0.81%) |
Jul 30, 2003 | 16.68 | 16.71 | 16.44 | 16.46 | 4,443,999 | -0.11(-0.64%) |
Jul 29, 2003 | 16.58 | 16.66 | 16.33 | 16.56 | 5,454,920 | +0.05(+0.32%) |
Jul 28, 2003 | 16.66 | 16.68 | 16.48 | 16.51 | 4,726,246 | -0.20(-1.20%) |
Jul 25, 2003 | 16.50 | 16.76 | 16.38 | 16.71 | 4,081,239 | +0.31(+1.91%) |
Jul 24, 2003 | 16.64 | 16.79 | 16.38 | 16.40 | 3,903,238 | -0.21(-1.24%) |
Jul 23, 2003 | 16.61 | 16.64 | 16.38 | 16.60 | 2,554,642 | -0.07(-0.44%) |
Jul 22, 2003 | 16.58 | 16.74 | 16.37 | 16.68 | 3,628,502 | +0.23(+1.42%) |
Jul 21, 2003 | 16.78 | 16.78 | 16.32 | 16.44 | 4,680,281 | -0.23(-1.40%) |
Jul 18, 2003 | 16.48 | 16.71 | 16.31 | 16.68 | 5,319,880 | +0.25(+1.54%) |
Jul 17, 2003 | 16.67 | 16.71 | 16.32 | 16.42 | 8,184,108 | -0.28(-1.67%) |
Jul 16, 2003 | 16.71 | 16.73 | 16.49 | 16.70 | 8,003,854 | +0.05(+0.28%) |
Jul 15, 2003 | 17.14 | 17.14 | 16.31 | 16.66 | 11,038,872 | -0.25(-1.46%) |
Jul 14, 2003 | 16.64 | 17.19 | 16.64 | 16.90 | 14,166,120 | +0.36(+2.17%) |
Jul 11, 2003 | 16.39 | 16.58 | 16.38 | 16.54 | 5,216,235 | +0.15(+0.93%) |
Jul 10, 2003 | 16.46 | 16.60 | 16.36 | 16.39 | 6,581,204 | -0.16(-0.96%) |
Jul 09, 2003 | 16.54 | 16.62 | 16.42 | 16.55 | 5,081,946 | -0.04(-0.24%) |
Jul 08, 2003 | 16.48 | 16.62 | 16.41 | 16.59 | 4,785,429 | +0.03(+0.20%) |
Jul 07, 2003 | 16.35 | 16.61 | 16.35 | 16.56 | 6,410,264 | +0.32(+1.97%) |
Jul 03, 2003 | 16.54 | 16.54 | 16.17 | 16.24 | 3,427,069 | -0.25(-1.53%) |
Jul 02, 2003 | 16.46 | 16.53 | 16.15 | 16.49 | 7,661,673 | +0.03(+0.20%) |
Jul 01, 2003 | 16.19 | 16.51 | 16.14 | 16.46 | 6,791,349 | +0.15(+0.90%) |
Jun 30, 2003 | 16.48 | 16.58 | 16.31 | 16.31 | 8,634,592 | -0.06(-0.37%) |
Jun 27, 2003 | 16.60 | 16.63 | 16.29 | 16.37 | 5,013,750 | -0.19(-1.17%) |
Jun 26, 2003 | 16.38 | 16.58 | 16.26 | 16.56 | 5,854,182 | +0.15(+0.93%) |
Jun 25, 2003 | 16.43 | 16.61 | 16.34 | 16.41 | 6,788,946 | +0.07(+0.41%) |
Jun 24, 2003 | 16.18 | 16.44 | 16.14 | 16.34 | 6,099,176 | +0.22(+1.36%) |
Jun 23, 2003 | 16.41 | 16.41 | 16.02 | 16.12 | 6,021,217 | -0.31(-1.90%) |
Jun 20, 2003 | 16.61 | 16.62 | 16.31 | 16.44 | 10,932,523 | -0.07(-0.44%) |
Jun 19, 2003 | 16.62 | 16.64 | 16.34 | 16.51 | 7,729,419 | -0.11(-0.68%) |
Jun 18, 2003 | 16.60 | 16.62 | 16.38 | 16.62 | 9,583,776 | +0.03(+0.16%) |
Jun 17, 2003 | 16.58 | 16.63 | 16.40 | 16.60 | 5,802,659 | +0.02(+0.12%) |
Jun 16, 2003 | 16.56 | 16.63 | 16.46 | 16.58 | 5,250,333 | +0.18(+1.10%) |
Jun 13, 2003 | 16.53 | 16.56 | 16.22 | 16.40 | 3,337,843 | -0.09(-0.57%) |
Jun 12, 2003 | 16.46 | 16.54 | 16.31 | 16.49 | 5,944,759 | +0.10(+0.61%) |
Jun 11, 2003 | 16.10 | 16.47 | 16.04 | 16.39 | 6,278,829 | +0.29(+1.82%) |
Jun 10, 2003 | 16.30 | 16.30 | 15.98 | 16.10 | 6,729,312 | -0.04(-0.25%) |
Jun 09, 2003 | 16.14 | 16.32 | 16.02 | 16.14 | 6,173,080 | -0.20(-1.22%) |
Jun 06, 2003 | 16.20 | 16.52 | 16.12 | 16.34 | 10,941,385 | +0.28(+1.74%) |
Jun 05, 2003 | 16.10 | 16.10 | 15.70 | 16.06 | 5,312,820 | -0.04(-0.25%) |
Jun 04, 2003 | 15.71 | 16.14 | 15.71 | 16.10 | 7,169,431 | +0.32(+2.02%) |
Jun 03, 2003 | 15.74 | 15.82 | 15.56 | 15.78 | 6,589,616 | +0.04(+0.25%) |