Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 29, 2003 | 15.51 | 15.83 | 15.51 | 15.81 | 902,093 | +0.20(+1.30%) |
Aug 28, 2003 | 15.60 | 15.63 | 15.44 | 15.60 | 1,094,239 | +0.03(+0.21%) |
Aug 27, 2003 | 15.58 | 15.67 | 15.54 | 15.57 | 773,638 | -0.07(-0.46%) |
Aug 26, 2003 | 15.77 | 15.81 | 15.55 | 15.64 | 1,435,357 | -0.20(-1.24%) |
Aug 25, 2003 | 15.79 | 15.96 | 15.74 | 15.84 | 848,506 | +0.01(+0.08%) |
Aug 22, 2003 | 16.07 | 16.15 | 15.81 | 15.83 | 820,488 | -0.20(-1.26%) |
Aug 21, 2003 | 16.09 | 16.22 | 15.94 | 16.03 | 891,375 | -0.07(-0.45%) |
Aug 20, 2003 | 16.05 | 16.20 | 16.05 | 16.10 | 566,793 | +0.05(+0.28%) |
Aug 19, 2003 | 16.02 | 16.10 | 15.90 | 16.05 | 748,529 | +0.02(+0.12%) |
Aug 18, 2003 | 16.07 | 16.20 | 16.00 | 16.03 | 886,935 | +0.02(+0.12%) |
Aug 15, 2003 | 16.03 | 16.03 | 15.84 | 16.02 | 411,545 | +0.00(+0.00%) |
Aug 14, 2003 | 16.04 | 16.04 | 15.89 | 16.02 | 957,670 | +0.11(+0.70%) |
Aug 13, 2003 | 15.88 | 16.02 | 15.83 | 15.90 | 1,174,313 | +0.03(+0.16%) |
Aug 12, 2003 | 15.58 | 15.89 | 15.58 | 15.88 | 1,449,595 | +0.29(+1.89%) |
Aug 11, 2003 | 15.49 | 15.61 | 15.45 | 15.58 | 667,842 | +0.10(+0.63%) |
Aug 08, 2003 | 15.61 | 15.66 | 15.44 | 15.49 | 883,720 | +0.08(+0.51%) |
Aug 07, 2003 | 15.34 | 15.45 | 15.26 | 15.41 | 670,292 | +0.02(+0.13%) |
Aug 06, 2003 | 15.41 | 15.45 | 15.19 | 15.39 | 1,079,541 | -0.03(-0.17%) |
Aug 05, 2003 | 15.64 | 15.68 | 15.37 | 15.41 | 891,528 | -0.23(-1.46%) |
Aug 04, 2003 | 15.53 | 15.77 | 15.35 | 15.64 | 1,340,125 | +0.05(+0.34%) |
Aug 01, 2003 | 15.72 | 15.79 | 15.51 | 15.59 | 775,475 | -0.18(-1.16%) |
Jul 31, 2003 | 15.73 | 15.94 | 15.66 | 15.77 | 1,425,711 | +0.08(+0.54%) |
Jul 30, 2003 | 15.57 | 15.73 | 15.54 | 15.69 | 1,028,098 | +0.13(+0.84%) |
Jul 29, 2003 | 15.75 | 15.75 | 15.49 | 15.56 | 1,286,692 | -0.13(-0.83%) |
Jul 28, 2003 | 15.99 | 16.00 | 15.65 | 15.69 | 1,476,695 | -0.32(-2.00%) |
Jul 25, 2003 | 15.82 | 16.02 | 15.77 | 16.01 | 835,186 | +0.25(+1.62%) |
Jul 24, 2003 | 15.92 | 16.05 | 15.70 | 15.75 | 1,211,977 | -0.14(-0.90%) |
Jul 23, 2003 | 16.03 | 16.03 | 15.78 | 15.90 | 881,270 | -0.01(-0.08%) |
Jul 22, 2003 | 15.98 | 16.05 | 15.74 | 15.91 | 1,429,692 | +0.09(+0.58%) |
Jul 21, 2003 | 16.30 | 16.30 | 15.65 | 15.82 | 1,915,952 | -0.54(-3.31%) |
Jul 18, 2003 | 16.43 | 16.49 | 16.24 | 16.36 | 1,701,146 | -0.07(-0.40%) |
Jul 17, 2003 | 16.32 | 16.43 | 16.18 | 16.43 | 2,502,190 | +0.10(+0.60%) |
Jul 16, 2003 | 16.22 | 16.33 | 16.08 | 16.33 | 1,602,700 | +0.20(+1.26%) |
Jul 15, 2003 | 16.03 | 16.16 | 15.92 | 16.13 | 1,089,493 | +0.09(+0.57%) |
Jul 14, 2003 | 16.24 | 16.25 | 15.96 | 16.03 | 984,616 | -0.08(-0.53%) |
Jul 11, 2003 | 16.08 | 16.21 | 16.00 | 16.12 | 834,267 | +0.07(+0.45%) |
Jul 10, 2003 | 16.16 | 16.16 | 15.89 | 16.05 | 1,262,654 | -0.11(-0.69%) |
Jul 09, 2003 | 16.34 | 16.35 | 16.04 | 16.16 | 1,283,477 | -0.20(-1.24%) |
Jul 08, 2003 | 16.15 | 16.36 | 16.03 | 16.36 | 1,436,275 | +0.21(+1.29%) |
Jul 07, 2003 | 15.89 | 16.20 | 15.86 | 16.15 | 1,573,304 | +0.27(+1.69%) |
Jul 03, 2003 | 16.16 | 16.19 | 15.86 | 15.88 | 1,040,806 | -0.27(-1.70%) |
Jul 02, 2003 | 15.96 | 16.20 | 15.91 | 16.16 | 1,153,797 | +0.10(+0.65%) |
Jul 01, 2003 | 15.84 | 16.09 | 15.64 | 16.05 | 1,705,280 | +0.05(+0.33%) |
Jun 30, 2003 | 15.92 | 16.01 | 15.78 | 16.00 | 1,273,678 | +0.12(+0.74%) |
Jun 27, 2003 | 15.98 | 16.05 | 15.83 | 15.88 | 1,703,443 | -0.14(-0.86%) |
Jun 26, 2003 | 16.13 | 16.13 | 15.97 | 16.02 | 1,171,251 | -0.07(-0.45%) |
Jun 25, 2003 | 16.30 | 16.43 | 16.07 | 16.09 | 1,266,482 | -0.25(-1.52%) |
Jun 24, 2003 | 16.26 | 16.38 | 16.13 | 16.34 | 1,153,184 | +0.13(+0.81%) |
Jun 23, 2003 | 16.66 | 16.69 | 16.15 | 16.21 | 1,784,895 | -0.51(-3.05%) |
Jun 20, 2003 | 16.60 | 16.77 | 16.50 | 16.72 | 2,299,939 | +0.12(+0.71%) |
Jun 19, 2003 | 16.79 | 16.79 | 16.51 | 16.60 | 1,712,323 | -0.19(-1.13%) |
Jun 18, 2003 | 16.98 | 17.09 | 16.54 | 16.79 | 3,813,226 | -0.25(-1.49%) |
Jun 17, 2003 | 17.23 | 17.26 | 16.99 | 17.05 | 1,259,898 | -0.19(-1.10%) |
Jun 16, 2003 | 16.90 | 17.24 | 16.88 | 17.24 | 1,545,133 | +0.39(+2.29%) |
Jun 13, 2003 | 16.92 | 16.94 | 16.73 | 16.85 | 1,303,074 | -0.12(-0.69%) |
Jun 12, 2003 | 16.79 | 16.98 | 16.67 | 16.97 | 1,489,709 | +0.22(+1.33%) |
Jun 11, 2003 | 16.52 | 16.76 | 16.47 | 16.75 | 897,500 | +0.26(+1.59%) |
Jun 10, 2003 | 16.69 | 16.72 | 16.35 | 16.49 | 1,522,932 | -0.14(-0.83%) |
Jun 09, 2003 | 16.66 | 16.78 | 16.56 | 16.62 | 1,002,376 | +0.00(+0.00%) |
Jun 06, 2003 | 16.95 | 16.95 | 16.57 | 16.62 | 1,350,996 | -0.10(-0.59%) |
Jun 05, 2003 | 16.70 | 16.77 | 16.56 | 16.72 | 1,426,936 | -0.03(-0.19%) |
Jun 04, 2003 | 16.40 | 16.79 | 16.31 | 16.75 | 1,992,352 | +0.31(+1.91%) |
Jun 03, 2003 | 16.17 | 16.44 | 16.10 | 16.44 | 1,809,544 | +0.31(+1.90%) |