Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 29, 2003 | 15.72 | 15.86 | 15.63 | 15.86 | 7,410,629 | +0.12(+0.79%) |
Aug 28, 2003 | 15.86 | 15.91 | 15.25 | 15.74 | 8,178,437 | -0.12(-0.79%) |
Aug 27, 2003 | 15.95 | 15.95 | 15.76 | 15.86 | 4,904,055 | -0.09(-0.55%) |
Aug 26, 2003 | 15.88 | 15.99 | 15.69 | 15.95 | 10,146,746 | -0.19(-1.16%) |
Aug 25, 2003 | 15.97 | 16.22 | 15.95 | 16.14 | 6,196,852 | +0.28(+1.77%) |
Aug 22, 2003 | 16.27 | 16.27 | 15.82 | 15.85 | 9,210,180 | -0.43(-2.61%) |
Aug 21, 2003 | 16.29 | 16.47 | 16.22 | 16.28 | 9,685,261 | +0.02(+0.15%) |
Aug 20, 2003 | 16.17 | 16.32 | 16.15 | 16.25 | 8,775,088 | +0.14(+0.85%) |
Aug 19, 2003 | 16.22 | 16.25 | 15.94 | 16.12 | 8,480,602 | -0.08(-0.50%) |
Aug 18, 2003 | 16.18 | 16.26 | 16.10 | 16.20 | 7,128,299 | +0.01(+0.08%) |
Aug 15, 2003 | 16.22 | 16.24 | 15.82 | 16.19 | 3,611,578 | -0.01(-0.04%) |
Aug 14, 2003 | 16.37 | 16.49 | 16.10 | 16.19 | 8,725,341 | -0.06(-0.35%) |
Aug 13, 2003 | 16.61 | 16.67 | 16.23 | 16.25 | 8,863,226 | -0.21(-1.25%) |
Aug 12, 2003 | 16.45 | 16.56 | 16.25 | 16.45 | 8,203,871 | +0.02(+0.11%) |
Aug 11, 2003 | 16.22 | 16.47 | 16.16 | 16.44 | 6,319,701 | +0.17(+1.04%) |
Aug 08, 2003 | 16.35 | 16.38 | 16.10 | 16.27 | 4,491,518 | -0.04(-0.27%) |
Aug 07, 2003 | 15.82 | 16.32 | 15.80 | 16.31 | 11,380,518 | +0.38(+2.39%) |
Aug 06, 2003 | 16.10 | 16.17 | 15.83 | 15.93 | 8,378,867 | -0.17(-1.05%) |
Aug 05, 2003 | 16.43 | 16.47 | 16.09 | 16.10 | 6,955,383 | -0.31(-1.90%) |
Aug 04, 2003 | 16.38 | 16.47 | 16.07 | 16.41 | 9,736,608 | +0.24(+1.47%) |
Aug 01, 2003 | 16.44 | 16.51 | 16.10 | 16.17 | 10,399,802 | -0.21(-1.26%) |
Jul 31, 2003 | 16.63 | 16.72 | 16.32 | 16.38 | 9,955,114 | -0.17(-1.06%) |
Jul 30, 2003 | 16.36 | 16.65 | 16.32 | 16.55 | 7,192,923 | +0.19(+1.18%) |
Jul 29, 2003 | 16.25 | 16.60 | 16.13 | 16.36 | 11,896,229 | +0.06(+0.38%) |
Jul 28, 2003 | 16.47 | 16.47 | 16.22 | 16.30 | 9,679,502 | -0.18(-1.06%) |
Jul 25, 2003 | 16.75 | 16.75 | 16.26 | 16.47 | 9,430,445 | -0.06(-0.34%) |
Jul 24, 2003 | 16.80 | 16.82 | 16.50 | 16.53 | 16,387,907 | +0.36(+2.20%) |
Jul 23, 2003 | 16.25 | 16.25 | 15.80 | 16.17 | 12,708,666 | -0.24(-1.49%) |
Jul 22, 2003 | 16.25 | 16.48 | 16.25 | 16.42 | 11,916,544 | +0.16(+1.00%) |
Jul 21, 2003 | 16.67 | 16.67 | 16.24 | 16.25 | 6,393,443 | -0.42(-2.51%) |
Jul 18, 2003 | 16.75 | 16.75 | 16.38 | 16.67 | 7,110,224 | +0.06(+0.34%) |
Jul 17, 2003 | 16.72 | 16.85 | 16.49 | 16.62 | 6,124,550 | -0.11(-0.64%) |
Jul 16, 2003 | 16.87 | 16.88 | 16.58 | 16.72 | 6,158,781 | +0.04(+0.26%) |
Jul 15, 2003 | 17.04 | 17.07 | 16.63 | 16.68 | 9,709,735 | -0.27(-1.59%) |
Jul 14, 2003 | 17.05 | 17.10 | 16.86 | 16.95 | 9,193,704 | -0.03(-0.18%) |
Jul 11, 2003 | 16.87 | 17.00 | 16.80 | 16.98 | 6,711,763 | +0.04(+0.22%) |
Jul 10, 2003 | 17.11 | 17.13 | 16.82 | 16.94 | 5,955,152 | -0.13(-0.77%) |
Jul 09, 2003 | 17.16 | 17.30 | 17.07 | 17.07 | 5,262,525 | -0.18(-1.05%) |
Jul 08, 2003 | 17.07 | 17.27 | 17.05 | 17.25 | 6,498,057 | +0.04(+0.25%) |
Jul 07, 2003 | 17.24 | 17.30 | 17.13 | 17.21 | 7,412,228 | +0.17(+0.99%) |
Jul 03, 2003 | 17.07 | 17.19 | 17.00 | 17.04 | 4,437,451 | -0.14(-0.80%) |
Jul 02, 2003 | 16.97 | 17.22 | 16.88 | 17.18 | 7,092,148 | +0.19(+1.10%) |
Jul 01, 2003 | 16.94 | 16.99 | 16.45 | 16.99 | 8,624,246 | +0.02(+0.11%) |
Jun 30, 2003 | 17.29 | 17.35 | 16.97 | 16.97 | 8,506,515 | -0.24(-1.38%) |
Jun 27, 2003 | 17.54 | 17.54 | 17.06 | 17.21 | 7,445,340 | -0.33(-1.85%) |
Jun 26, 2003 | 17.10 | 17.54 | 17.07 | 17.54 | 9,903,766 | +0.33(+1.93%) |
Jun 25, 2003 | 17.41 | 17.53 | 17.10 | 17.20 | 8,347,835 | -0.08(-0.47%) |
Jun 24, 2003 | 17.42 | 17.50 | 17.20 | 17.29 | 6,763,750 | -0.12(-0.72%) |
Jun 23, 2003 | 17.75 | 17.82 | 17.22 | 17.41 | 8,662,476 | -0.53(-2.93%) |
Jun 20, 2003 | 17.79 | 18.05 | 17.64 | 17.94 | 13,422,887 | +0.28(+1.56%) |
Jun 19, 2003 | 18.13 | 18.13 | 17.57 | 17.66 | 8,871,704 | -0.36(-1.98%) |
Jun 18, 2003 | 18.05 | 18.26 | 17.88 | 18.02 | 11,191,765 | -0.03(-0.14%) |
Jun 17, 2003 | 17.91 | 18.25 | 17.50 | 18.04 | 17,439,484 | +0.49(+2.78%) |
Jun 16, 2003 | 16.94 | 17.63 | 16.90 | 17.55 | 13,183,907 | +0.61(+3.62%) |
Jun 13, 2003 | 16.92 | 17.07 | 16.72 | 16.94 | 6,289,949 | +0.03(+0.18%) |
Jun 12, 2003 | 17.07 | 17.09 | 16.82 | 16.91 | 7,665,925 | +0.00(+0.00%) |
Jun 11, 2003 | 16.74 | 16.94 | 16.70 | 16.91 | 10,192,494 | +0.18(+1.05%) |
Jun 10, 2003 | 16.65 | 16.81 | 16.41 | 16.74 | 7,135,657 | +0.14(+0.87%) |
Jun 09, 2003 | 16.85 | 16.86 | 16.52 | 16.59 | 9,625,436 | -0.24(-1.45%) |
Jun 06, 2003 | 17.35 | 17.69 | 16.50 | 16.84 | 18,551,046 | +0.02(+0.11%) |
Jun 05, 2003 | 16.18 | 17.63 | 16.04 | 16.82 | 14,446,472 | +0.59(+3.62%) |
Jun 04, 2003 | 16.35 | 16.38 | 16.13 | 16.23 | 7,767,980 | +0.03(+0.15%) |
Jun 03, 2003 | 16.35 | 16.50 | 15.94 | 16.20 | 10,158,423 | -0.05(-0.31%) |