Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 29, 2003 | 17.56 | 17.76 | 17.56 | 17.76 | 1,088,672 | +0.12(+0.70%) |
Aug 28, 2003 | 17.66 | 17.67 | 17.45 | 17.64 | 1,681,448 | -0.07(-0.37%) |
Aug 27, 2003 | 17.72 | 17.72 | 17.62 | 17.70 | 2,598,742 | -0.07(-0.40%) |
Aug 26, 2003 | 17.61 | 17.82 | 17.50 | 17.78 | 1,364,136 | +0.12(+0.70%) |
Aug 25, 2003 | 17.57 | 17.67 | 17.49 | 17.65 | 1,492,901 | +0.08(+0.48%) |
Aug 22, 2003 | 17.80 | 17.89 | 17.56 | 17.57 | 1,836,272 | -0.23(-1.32%) |
Aug 21, 2003 | 17.84 | 17.99 | 17.78 | 17.80 | 1,223,108 | +0.03(+0.15%) |
Aug 20, 2003 | 17.76 | 17.87 | 17.65 | 17.78 | 832,523 | +0.01(+0.07%) |
Aug 19, 2003 | 18.19 | 18.19 | 17.61 | 17.76 | 1,009,881 | -0.07(-0.37%) |
Aug 18, 2003 | 17.65 | 17.83 | 17.65 | 17.83 | 1,009,114 | +0.21(+1.18%) |
Aug 15, 2003 | 17.63 | 17.66 | 17.52 | 17.62 | 686,590 | -0.01(-0.04%) |
Aug 14, 2003 | 17.52 | 17.71 | 17.46 | 17.63 | 1,340,069 | +0.18(+1.01%) |
Aug 13, 2003 | 17.68 | 17.68 | 17.37 | 17.45 | 1,176,201 | -0.23(-1.29%) |
Aug 12, 2003 | 17.46 | 17.68 | 17.39 | 17.68 | 1,297,608 | +0.22(+1.23%) |
Aug 11, 2003 | 17.50 | 17.56 | 17.31 | 17.46 | 1,081,467 | +0.05(+0.26%) |
Aug 08, 2003 | 17.42 | 17.94 | 17.34 | 17.42 | 1,570,312 | +0.08(+0.49%) |
Aug 07, 2003 | 17.28 | 17.45 | 17.10 | 17.33 | 1,683,135 | +0.01(+0.08%) |
Aug 06, 2003 | 17.21 | 17.44 | 16.99 | 17.32 | 1,572,305 | +0.11(+0.64%) |
Aug 05, 2003 | 17.49 | 17.49 | 17.19 | 17.21 | 2,015,010 | -0.28(-1.60%) |
Aug 04, 2003 | 17.37 | 17.61 | 17.07 | 17.49 | 2,291,853 | +0.12(+0.71%) |
Aug 01, 2003 | 17.55 | 17.55 | 17.15 | 17.37 | 2,203,558 | -0.19(-1.08%) |
Jul 31, 2003 | 17.59 | 17.76 | 17.52 | 17.55 | 2,343,052 | +0.01(+0.07%) |
Jul 30, 2003 | 17.48 | 17.55 | 17.39 | 17.54 | 2,105,605 | +0.18(+1.05%) |
Jul 29, 2003 | 17.42 | 17.57 | 17.33 | 17.36 | 2,344,892 | +0.00(+0.00%) |
Jul 28, 2003 | 17.42 | 17.58 | 17.26 | 17.36 | 1,873,829 | -0.13(-0.75%) |
Jul 25, 2003 | 17.12 | 17.50 | 17.07 | 17.49 | 1,686,660 | +0.37(+2.13%) |
Jul 24, 2003 | 17.32 | 17.52 | 17.09 | 17.12 | 1,720,538 | -0.05(-0.30%) |
Jul 23, 2003 | 17.12 | 17.22 | 16.95 | 17.18 | 1,677,923 | +0.10(+0.57%) |
Jul 22, 2003 | 16.91 | 17.20 | 16.86 | 17.08 | 1,600,664 | +0.20(+1.16%) |
Jul 21, 2003 | 16.99 | 17.09 | 16.83 | 16.88 | 1,417,481 | -0.23(-1.37%) |
Jul 18, 2003 | 16.96 | 17.18 | 16.86 | 17.12 | 2,449,130 | +0.48(+2.86%) |
Jul 17, 2003 | 16.84 | 16.88 | 16.57 | 16.64 | 1,696,931 | -0.22(-1.32%) |
Jul 16, 2003 | 17.06 | 17.09 | 16.76 | 16.86 | 1,684,668 | -0.12(-0.69%) |
Jul 15, 2003 | 17.25 | 17.26 | 16.81 | 16.98 | 2,239,428 | -0.10(-0.57%) |
Jul 14, 2003 | 17.05 | 17.31 | 16.99 | 17.08 | 2,139,942 | +0.29(+1.75%) |
Jul 11, 2003 | 16.77 | 16.93 | 16.65 | 16.79 | 1,255,453 | +0.03(+0.19%) |
Jul 10, 2003 | 16.65 | 16.78 | 16.60 | 16.75 | 1,529,537 | -0.04(-0.23%) |
Jul 09, 2003 | 16.90 | 16.95 | 16.64 | 16.79 | 1,536,129 | -0.15(-0.89%) |
Jul 08, 2003 | 16.80 | 17.09 | 16.77 | 16.94 | 1,350,800 | +0.05(+0.27%) |
Jul 07, 2003 | 16.78 | 16.99 | 16.73 | 16.90 | 1,376,093 | +0.25(+1.49%) |
Jul 03, 2003 | 16.64 | 16.92 | 16.58 | 16.65 | 1,002,523 | -0.12(-0.70%) |
Jul 02, 2003 | 16.72 | 16.79 | 16.55 | 16.77 | 1,663,513 | +0.12(+0.74%) |
Jul 01, 2003 | 16.48 | 16.66 | 16.22 | 16.64 | 2,092,728 | +0.16(+0.95%) |
Jun 30, 2003 | 16.66 | 16.77 | 16.41 | 16.48 | 1,809,293 | +0.05(+0.28%) |
Jun 27, 2003 | 16.52 | 16.64 | 16.44 | 16.44 | 1,540,114 | -0.06(-0.36%) |
Jun 26, 2003 | 16.55 | 16.60 | 16.44 | 16.50 | 2,393,025 | -0.05(-0.32%) |
Jun 25, 2003 | 16.67 | 16.84 | 16.54 | 16.55 | 2,114,342 | -0.12(-0.70%) |
Jun 24, 2003 | 16.67 | 16.90 | 16.67 | 16.67 | 1,889,464 | -0.05(-0.31%) |
Jun 23, 2003 | 16.95 | 17.03 | 16.71 | 16.72 | 1,718,698 | -0.24(-1.42%) |
Jun 20, 2003 | 17.16 | 17.22 | 16.95 | 16.96 | 2,272,998 | +0.02(+0.12%) |
Jun 19, 2003 | 17.27 | 17.31 | 16.93 | 16.94 | 1,385,444 | -0.33(-1.93%) |
Jun 18, 2003 | 17.42 | 17.45 | 17.03 | 17.27 | 1,419,014 | -0.14(-0.82%) |
Jun 17, 2003 | 17.61 | 17.61 | 17.33 | 17.42 | 1,496,120 | -0.19(-1.07%) |
Jun 16, 2003 | 17.37 | 17.61 | 17.29 | 17.61 | 1,846,696 | +0.42(+2.47%) |
Jun 13, 2003 | 17.44 | 17.44 | 17.10 | 17.18 | 1,451,972 | -0.22(-1.24%) |
Jun 12, 2003 | 17.57 | 17.59 | 17.28 | 17.40 | 1,562,035 | -0.14(-0.82%) |
Jun 11, 2003 | 17.22 | 17.54 | 17.12 | 17.54 | 1,814,198 | +0.32(+1.86%) |
Jun 10, 2003 | 17.21 | 17.29 | 17.09 | 17.22 | 1,751,196 | +0.07(+0.38%) |
Jun 09, 2003 | 17.55 | 17.56 | 17.09 | 17.16 | 2,496,803 | -0.40(-2.27%) |
Jun 06, 2003 | 17.72 | 17.89 | 17.49 | 17.55 | 3,120,238 | -0.16(-0.88%) |
Jun 05, 2003 | 17.73 | 17.76 | 17.41 | 17.71 | 2,017,462 | -0.02(-0.11%) |
Jun 04, 2003 | 17.52 | 17.76 | 17.48 | 17.73 | 2,221,799 | +0.22(+1.23%) |
Jun 03, 2003 | 17.42 | 17.52 | 17.31 | 17.52 | 2,300,284 | +0.18(+1.02%) |