Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 29, 2003 | 19.28 | 19.94 | 19.13 | 19.86 | 2,711,091 | +0.54(+2.81%) |
Aug 28, 2003 | 18.86 | 19.40 | 18.83 | 19.32 | 4,360,053 | +0.46(+2.43%) |
Aug 27, 2003 | 18.87 | 19.08 | 18.74 | 18.86 | 1,925,551 | -0.01(-0.05%) |
Aug 26, 2003 | 18.83 | 19.11 | 18.66 | 18.87 | 3,671,089 | -0.18(-0.93%) |
Aug 25, 2003 | 18.63 | 19.19 | 18.58 | 19.05 | 4,098,740 | +0.44(+2.36%) |
Aug 22, 2003 | 18.72 | 18.86 | 18.44 | 18.61 | 4,540,173 | -0.22(-1.19%) |
Aug 21, 2003 | 17.50 | 18.91 | 17.48 | 18.83 | 8,243,419 | +1.43(+8.23%) |
Aug 20, 2003 | 17.13 | 17.49 | 17.02 | 17.40 | 1,723,424 | +0.30(+1.75%) |
Aug 19, 2003 | 17.10 | 17.27 | 17.01 | 17.10 | 2,094,774 | -0.01(-0.05%) |
Aug 18, 2003 | 16.76 | 17.11 | 16.75 | 17.11 | 1,901,300 | +0.36(+2.12%) |
Aug 15, 2003 | 16.88 | 16.88 | 16.71 | 16.76 | 1,179,645 | -0.11(-0.67%) |
Aug 14, 2003 | 16.80 | 17.02 | 16.63 | 16.87 | 2,161,758 | +0.07(+0.39%) |
Aug 13, 2003 | 16.63 | 16.97 | 16.15 | 16.80 | 3,562,440 | +0.18(+1.07%) |
Aug 12, 2003 | 17.08 | 17.10 | 16.29 | 16.62 | 7,284,917 | -0.29(-1.72%) |
Aug 11, 2003 | 16.94 | 16.99 | 16.64 | 16.91 | 2,215,388 | -0.10(-0.61%) |
Aug 08, 2003 | 16.83 | 17.02 | 16.68 | 17.02 | 1,808,676 | +0.25(+1.51%) |
Aug 07, 2003 | 17.31 | 17.32 | 16.47 | 16.76 | 4,021,500 | -0.22(-1.32%) |
Aug 06, 2003 | 16.80 | 17.10 | 16.61 | 16.99 | 3,565,752 | +0.19(+1.11%) |
Aug 05, 2003 | 16.90 | 17.12 | 16.61 | 16.80 | 2,666,649 | -0.26(-1.54%) |
Aug 04, 2003 | 17.23 | 17.36 | 16.76 | 17.06 | 3,608,165 | -0.37(-2.15%) |
Aug 01, 2003 | 17.22 | 17.69 | 17.13 | 17.44 | 4,062,844 | +0.05(+0.27%) |
Jul 31, 2003 | 16.80 | 17.41 | 16.69 | 17.39 | 5,245,268 | +0.73(+4.38%) |
Jul 30, 2003 | 16.79 | 16.79 | 16.39 | 16.66 | 3,737,112 | -0.15(-0.89%) |
Jul 29, 2003 | 16.99 | 17.06 | 16.72 | 16.81 | 2,861,725 | -0.15(-0.88%) |
Jul 28, 2003 | 16.83 | 17.03 | 16.68 | 16.96 | 2,872,729 | +0.05(+0.28%) |
Jul 25, 2003 | 16.85 | 17.18 | 16.57 | 16.91 | 4,618,588 | +0.17(+1.01%) |
Jul 24, 2003 | 16.24 | 16.90 | 16.16 | 16.75 | 7,060,889 | +0.66(+4.07%) |
Jul 23, 2003 | 15.88 | 16.11 | 15.59 | 16.09 | 2,557,786 | +0.26(+1.66%) |
Jul 22, 2003 | 15.75 | 15.95 | 15.68 | 15.83 | 3,267,582 | +0.07(+0.42%) |
Jul 21, 2003 | 15.87 | 15.96 | 15.65 | 15.76 | 1,539,351 | -0.13(-0.82%) |
Jul 18, 2003 | 15.94 | 16.03 | 15.80 | 15.89 | 2,069,561 | -0.05(-0.29%) |
Jul 17, 2003 | 16.15 | 16.31 | 15.88 | 15.94 | 3,104,876 | -0.39(-2.41%) |
Jul 16, 2003 | 16.17 | 16.43 | 16.05 | 16.33 | 4,599,785 | +0.34(+2.11%) |
Jul 15, 2003 | 16.47 | 16.52 | 15.95 | 16.00 | 3,798,968 | +0.13(+0.83%) |
Jul 14, 2003 | 15.77 | 16.03 | 15.70 | 15.87 | 3,015,457 | +0.33(+2.11%) |
Jul 11, 2003 | 15.42 | 15.68 | 15.35 | 15.54 | 2,894,309 | +0.14(+0.91%) |
Jul 10, 2003 | 15.54 | 16.05 | 15.30 | 15.40 | 4,011,244 | -0.25(-1.61%) |
Jul 09, 2003 | 15.87 | 16.03 | 15.46 | 15.65 | 3,081,907 | -0.22(-1.36%) |
Jul 08, 2003 | 15.13 | 15.91 | 15.13 | 15.87 | 4,496,051 | +0.56(+3.67%) |
Jul 07, 2003 | 15.40 | 15.47 | 15.19 | 15.30 | 4,379,283 | +0.04(+0.24%) |
Jul 03, 2003 | 15.32 | 15.35 | 15.21 | 15.27 | 1,758,358 | -0.23(-1.51%) |
Jul 02, 2003 | 15.56 | 15.63 | 15.29 | 15.50 | 3,487,551 | -0.06(-0.36%) |
Jul 01, 2003 | 15.77 | 15.77 | 14.57 | 15.56 | 4,382,595 | -0.22(-1.37%) |
Jun 30, 2003 | 16.15 | 16.20 | 15.77 | 15.77 | 2,725,514 | -0.17(-1.06%) |
Jun 27, 2003 | 16.01 | 16.15 | 15.90 | 15.94 | 3,320,037 | -0.02(-0.12%) |
Jun 26, 2003 | 15.82 | 16.02 | 15.75 | 15.96 | 2,769,208 | +0.30(+1.91%) |
Jun 25, 2003 | 16.03 | 16.05 | 15.65 | 15.66 | 3,349,737 | -0.32(-1.99%) |
Jun 24, 2003 | 16.10 | 16.18 | 15.90 | 15.98 | 2,478,623 | -0.01(-0.06%) |
Jun 23, 2003 | 16.19 | 16.23 | 15.91 | 15.99 | 3,739,248 | -0.39(-2.40%) |
Jun 20, 2003 | 16.19 | 16.38 | 16.11 | 16.38 | 4,796,357 | +0.19(+1.16%) |
Jun 19, 2003 | 16.31 | 16.45 | 16.15 | 16.19 | 3,289,376 | -0.11(-0.69%) |
Jun 18, 2003 | 16.72 | 16.72 | 16.26 | 16.31 | 4,470,411 | -0.41(-2.46%) |
Jun 17, 2003 | 17.18 | 17.18 | 16.66 | 16.72 | 3,699,400 | -0.52(-3.04%) |
Jun 16, 2003 | 16.99 | 17.34 | 16.89 | 17.24 | 2,899,437 | +0.34(+1.99%) |
Jun 13, 2003 | 17.26 | 17.30 | 16.75 | 16.90 | 1,918,927 | -0.28(-1.63%) |
Jun 12, 2003 | 17.32 | 17.53 | 16.94 | 17.19 | 1,553,880 | -0.10(-0.60%) |
Jun 11, 2003 | 16.91 | 17.34 | 16.87 | 17.29 | 2,335,254 | +0.34(+1.99%) |
Jun 10, 2003 | 17.12 | 17.14 | 16.69 | 16.95 | 2,639,834 | -0.21(-1.20%) |
Jun 09, 2003 | 17.20 | 17.22 | 16.87 | 17.16 | 2,330,447 | -0.12(-0.70%) |
Jun 06, 2003 | 17.49 | 17.59 | 16.99 | 17.28 | 3,764,675 | -0.11(-0.65%) |
Jun 05, 2003 | 16.90 | 17.59 | 16.90 | 17.39 | 4,906,288 | +0.68(+4.09%) |
Jun 04, 2003 | 16.17 | 16.83 | 16.15 | 16.71 | 4,017,868 | +0.56(+3.48%) |
Jun 03, 2003 | 16.12 | 16.17 | 15.91 | 16.15 | 3,060,327 | +0.03(+0.17%) |