Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 29, 2003 | 15.78 | 16.02 | 15.76 | 16.01 | 11,340,676 | +0.19(+1.21%) |
Aug 28, 2003 | 15.70 | 15.86 | 15.65 | 15.82 | 10,014,763 | +0.14(+0.86%) |
Aug 27, 2003 | 15.73 | 15.80 | 15.65 | 15.68 | 9,299,706 | -0.05(-0.33%) |
Aug 26, 2003 | 15.69 | 15.80 | 15.60 | 15.73 | 17,548,236 | +0.05(+0.30%) |
Aug 25, 2003 | 15.86 | 15.88 | 15.68 | 15.69 | 17,357,404 | -0.15(-0.92%) |
Aug 22, 2003 | 16.42 | 16.44 | 15.81 | 15.83 | 22,673,680 | -0.53(-3.22%) |
Aug 21, 2003 | 16.51 | 16.60 | 16.30 | 16.36 | 11,514,676 | -0.15(-0.88%) |
Aug 20, 2003 | 16.41 | 16.56 | 16.29 | 16.51 | 8,943,291 | +0.10(+0.62%) |
Aug 19, 2003 | 16.52 | 16.53 | 16.26 | 16.41 | 12,072,812 | +0.03(+0.17%) |
Aug 18, 2003 | 16.39 | 16.43 | 16.30 | 16.38 | 8,401,986 | -0.09(-0.53%) |
Aug 15, 2003 | 16.45 | 16.46 | 16.38 | 16.46 | 4,271,533 | +0.02(+0.10%) |
Aug 14, 2003 | 16.34 | 16.46 | 16.22 | 16.45 | 7,421,597 | +0.13(+0.78%) |
Aug 13, 2003 | 16.45 | 16.50 | 16.26 | 16.32 | 7,558,223 | -0.13(-0.79%) |
Aug 12, 2003 | 16.29 | 16.46 | 16.26 | 16.45 | 8,763,599 | +0.17(+1.02%) |
Aug 11, 2003 | 16.37 | 16.45 | 16.18 | 16.28 | 10,422,165 | -0.14(-0.84%) |
Aug 08, 2003 | 16.36 | 16.43 | 16.30 | 16.42 | 7,649,554 | +0.15(+0.94%) |
Aug 07, 2003 | 16.20 | 16.29 | 16.09 | 16.27 | 11,192,913 | -0.01(-0.09%) |
Aug 06, 2003 | 16.12 | 16.42 | 16.06 | 16.28 | 12,585,901 | +0.16(+1.00%) |
Aug 05, 2003 | 16.37 | 16.47 | 16.06 | 16.12 | 14,885,519 | -0.36(-2.21%) |
Aug 04, 2003 | 16.31 | 16.50 | 16.14 | 16.48 | 14,858,788 | +0.17(+1.07%) |
Aug 01, 2003 | 16.68 | 16.68 | 16.28 | 16.31 | 15,725,817 | -0.37(-2.22%) |
Jul 31, 2003 | 16.85 | 16.93 | 16.67 | 16.68 | 12,148,055 | -0.04(-0.22%) |
Jul 30, 2003 | 16.74 | 16.85 | 16.65 | 16.72 | 9,021,257 | -0.03(-0.16%) |
Jul 29, 2003 | 16.73 | 16.88 | 16.59 | 16.74 | 10,470,677 | +0.01(+0.06%) |
Jul 28, 2003 | 16.81 | 16.87 | 16.71 | 16.73 | 8,261,400 | -0.14(-0.84%) |
Jul 25, 2003 | 16.60 | 16.87 | 16.51 | 16.87 | 9,053,186 | +0.32(+1.92%) |
Jul 24, 2003 | 16.85 | 16.96 | 16.52 | 16.56 | 11,357,012 | -0.28(-1.68%) |
Jul 23, 2003 | 16.77 | 16.90 | 16.70 | 16.84 | 8,174,771 | +0.03(+0.20%) |
Jul 22, 2003 | 16.60 | 16.91 | 16.54 | 16.81 | 11,967,867 | +0.20(+1.23%) |
Jul 21, 2003 | 16.80 | 16.80 | 16.51 | 16.60 | 11,574,078 | -0.20(-1.17%) |
Jul 18, 2003 | 16.52 | 16.80 | 16.52 | 16.80 | 12,824,253 | +0.33(+2.00%) |
Jul 17, 2003 | 16.60 | 16.67 | 16.41 | 16.47 | 13,557,379 | -0.25(-1.52%) |
Jul 16, 2003 | 16.91 | 16.92 | 16.59 | 16.72 | 15,743,638 | -0.15(-0.86%) |
Jul 15, 2003 | 16.97 | 17.05 | 16.73 | 16.87 | 21,770,762 | +0.01(+0.05%) |
Jul 14, 2003 | 16.85 | 17.15 | 16.79 | 16.86 | 28,876,042 | +0.12(+0.70%) |
Jul 11, 2003 | 16.57 | 16.74 | 16.55 | 16.74 | 14,306,345 | +0.26(+1.57%) |
Jul 10, 2003 | 16.53 | 16.56 | 16.38 | 16.48 | 13,409,120 | -0.05(-0.31%) |
Jul 09, 2003 | 16.38 | 16.74 | 16.18 | 16.53 | 13,267,792 | +0.07(+0.45%) |
Jul 08, 2003 | 16.30 | 16.51 | 16.30 | 16.46 | 11,253,553 | +0.12(+0.72%) |
Jul 07, 2003 | 16.20 | 16.36 | 16.19 | 16.34 | 13,432,881 | +0.18(+1.11%) |
Jul 03, 2003 | 16.24 | 16.31 | 16.07 | 16.16 | 11,291,174 | -0.08(-0.48%) |
Jul 02, 2003 | 16.13 | 16.29 | 16.13 | 16.24 | 23,671,642 | +0.08(+0.50%) |
Jul 01, 2003 | 15.94 | 16.16 | 15.87 | 16.16 | 17,312,110 | +0.20(+1.23%) |
Jun 30, 2003 | 16.08 | 16.15 | 15.96 | 15.96 | 18,337,298 | -0.12(-0.73%) |
Jun 27, 2003 | 16.07 | 16.14 | 16.02 | 16.08 | 15,145,653 | -0.01(-0.06%) |
Jun 26, 2003 | 15.88 | 16.13 | 15.88 | 16.09 | 19,356,298 | +0.20(+1.28%) |
Jun 25, 2003 | 15.64 | 16.10 | 15.63 | 15.89 | 29,860,884 | +0.22(+1.42%) |
Jun 24, 2003 | 15.74 | 15.75 | 15.31 | 15.67 | 25,555,690 | -0.07(-0.48%) |
Jun 23, 2003 | 15.94 | 15.99 | 15.68 | 15.74 | 15,325,840 | -0.20(-1.25%) |
Jun 20, 2003 | 15.89 | 16.03 | 15.84 | 15.94 | 15,987,683 | +0.10(+0.64%) |
Jun 19, 2003 | 16.11 | 16.11 | 15.82 | 15.84 | 12,566,842 | -0.27(-1.66%) |
Jun 18, 2003 | 16.13 | 16.16 | 16.00 | 16.11 | 12,372,547 | -0.02(-0.14%) |
Jun 17, 2003 | 16.15 | 16.15 | 16.04 | 16.13 | 11,355,279 | -0.01(-0.06%) |
Jun 16, 2003 | 15.88 | 16.14 | 15.88 | 16.14 | 13,644,750 | +0.28(+1.78%) |
Jun 13, 2003 | 15.84 | 15.90 | 15.76 | 15.86 | 9,473,706 | +0.01(+0.06%) |
Jun 12, 2003 | 15.84 | 15.87 | 15.74 | 15.85 | 10,935,997 | +0.01(+0.06%) |
Jun 11, 2003 | 15.61 | 15.85 | 15.52 | 15.84 | 14,489,255 | +0.26(+1.67%) |
Jun 10, 2003 | 15.32 | 15.58 | 15.27 | 15.58 | 10,653,587 | +0.26(+1.67%) |
Jun 09, 2003 | 15.41 | 15.54 | 15.25 | 15.32 | 11,147,618 | -0.22(-1.42%) |
Jun 06, 2003 | 15.61 | 15.76 | 15.48 | 15.54 | 14,550,390 | +0.04(+0.26%) |
Jun 05, 2003 | 15.25 | 15.64 | 15.25 | 15.50 | 14,459,801 | +0.01(+0.08%) |
Jun 04, 2003 | 15.17 | 15.51 | 15.17 | 15.49 | 18,905,088 | +0.19(+1.25%) |
Jun 03, 2003 | 15.01 | 15.30 | 15.01 | 15.29 | 17,596,994 | +0.32(+2.13%) |