Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 29, 2003 | 17.56 | 17.57 | 17.33 | 17.45 | 1,940,355 | -0.11(-0.61%) |
Aug 28, 2003 | 17.48 | 17.64 | 17.43 | 17.56 | 2,229,439 | -0.16(-0.89%) |
Aug 27, 2003 | 17.53 | 17.83 | 17.53 | 17.71 | 1,275,618 | +0.18(+1.02%) |
Aug 26, 2003 | 17.21 | 17.59 | 17.19 | 17.53 | 1,772,112 | +0.01(+0.05%) |
Aug 25, 2003 | 17.38 | 17.53 | 17.27 | 17.52 | 1,438,520 | +0.26(+1.48%) |
Aug 22, 2003 | 17.48 | 17.52 | 17.24 | 17.27 | 1,403,580 | -0.22(-1.28%) |
Aug 21, 2003 | 17.53 | 17.57 | 17.39 | 17.49 | 2,145,317 | -0.37(-2.06%) |
Aug 20, 2003 | 17.75 | 17.92 | 17.70 | 17.86 | 987,424 | -0.02(-0.10%) |
Aug 19, 2003 | 17.95 | 17.95 | 17.74 | 17.88 | 984,754 | -0.09(-0.52%) |
Aug 18, 2003 | 17.89 | 18.04 | 17.87 | 17.97 | 861,242 | +0.07(+0.38%) |
Aug 15, 2003 | 17.75 | 17.97 | 17.71 | 17.91 | 672,080 | +0.04(+0.23%) |
Aug 14, 2003 | 17.92 | 18.06 | 17.80 | 17.87 | 3,009,008 | +0.25(+1.40%) |
Aug 13, 2003 | 17.86 | 17.88 | 17.61 | 17.62 | 1,846,219 | -0.01(-0.08%) |
Aug 12, 2003 | 17.57 | 17.68 | 17.49 | 17.63 | 1,697,115 | +0.25(+1.42%) |
Aug 11, 2003 | 17.31 | 17.43 | 17.23 | 17.39 | 803,603 | +0.02(+0.13%) |
Aug 08, 2003 | 17.38 | 17.52 | 17.20 | 17.36 | 1,195,502 | -0.04(-0.26%) |
Aug 07, 2003 | 16.92 | 17.41 | 16.86 | 17.41 | 1,936,349 | +0.42(+2.49%) |
Aug 06, 2003 | 16.92 | 17.18 | 16.90 | 16.99 | 1,356,846 | -0.01(-0.08%) |
Aug 05, 2003 | 17.13 | 17.23 | 16.99 | 17.00 | 1,118,057 | +0.04(+0.26%) |
Aug 04, 2003 | 17.03 | 17.04 | 16.77 | 16.95 | 4,169,126 | +0.15(+0.88%) |
Aug 01, 2003 | 17.08 | 17.08 | 16.69 | 16.81 | 3,220,201 | -0.41(-2.38%) |
Jul 31, 2003 | 17.41 | 17.45 | 17.21 | 17.21 | 3,835,534 | -0.41(-2.32%) |
Jul 30, 2003 | 17.59 | 17.70 | 17.49 | 17.62 | 1,687,546 | -0.09(-0.53%) |
Jul 29, 2003 | 17.64 | 17.96 | 17.60 | 17.72 | 2,115,942 | -0.03(-0.18%) |
Jul 28, 2003 | 17.85 | 17.91 | 17.72 | 17.75 | 1,436,517 | -0.27(-1.50%) |
Jul 25, 2003 | 17.78 | 18.02 | 17.71 | 18.02 | 1,416,488 | +0.24(+1.37%) |
Jul 24, 2003 | 17.83 | 17.99 | 17.72 | 17.78 | 2,693,664 | +0.21(+1.18%) |
Jul 23, 2003 | 17.75 | 17.75 | 17.45 | 17.57 | 3,101,586 | +0.51(+2.98%) |
Jul 22, 2003 | 17.04 | 17.12 | 16.97 | 17.06 | 1,464,557 | +0.17(+0.98%) |
Jul 21, 2003 | 17.08 | 17.08 | 16.71 | 16.90 | 1,903,190 | -0.18(-1.05%) |
Jul 18, 2003 | 16.93 | 17.08 | 16.76 | 17.08 | 2,186,043 | +0.10(+0.61%) |
Jul 17, 2003 | 16.76 | 17.12 | 16.72 | 16.97 | 2,959,603 | +0.17(+0.99%) |
Jul 16, 2003 | 16.69 | 16.89 | 16.59 | 16.81 | 3,418,265 | -0.09(-0.53%) |
Jul 15, 2003 | 17.33 | 17.34 | 16.87 | 16.90 | 3,970,395 | -0.90(-5.05%) |
Jul 14, 2003 | 17.59 | 17.91 | 17.57 | 17.79 | 2,190,939 | +0.36(+2.06%) |
Jul 11, 2003 | 17.52 | 17.61 | 17.34 | 17.43 | 2,431,730 | +0.03(+0.18%) |
Jul 10, 2003 | 17.43 | 17.60 | 17.39 | 17.40 | 2,841,210 | -0.58(-3.22%) |
Jul 09, 2003 | 17.86 | 18.08 | 17.73 | 17.98 | 2,568,595 | -0.15(-0.82%) |
Jul 08, 2003 | 17.93 | 18.18 | 17.88 | 18.13 | 2,246,352 | -0.18(-0.96%) |
Jul 07, 2003 | 18.13 | 18.39 | 18.07 | 18.31 | 2,230,774 | -0.16(-0.88%) |
Jul 03, 2003 | 18.14 | 18.64 | 18.14 | 18.47 | 1,561,809 | +0.38(+2.11%) |
Jul 02, 2003 | 17.96 | 18.14 | 17.91 | 18.09 | 1,519,970 | -0.01(-0.05%) |
Jul 01, 2003 | 18.06 | 18.18 | 17.93 | 18.10 | 3,051,959 | -0.08(-0.44%) |
Jun 30, 2003 | 18.46 | 18.50 | 18.11 | 18.18 | 2,042,057 | -0.09(-0.49%) |
Jun 27, 2003 | 18.58 | 18.60 | 18.27 | 18.27 | 1,099,586 | -0.31(-1.69%) |
Jun 26, 2003 | 18.41 | 18.59 | 18.26 | 18.58 | 2,077,441 | -0.02(-0.10%) |
Jun 25, 2003 | 18.72 | 18.94 | 18.60 | 18.60 | 1,362,855 | -0.10(-0.55%) |
Jun 24, 2003 | 18.72 | 18.77 | 18.55 | 18.70 | 1,059,306 | +0.07(+0.39%) |
Jun 23, 2003 | 19.10 | 19.10 | 18.62 | 18.63 | 1,888,057 | -0.34(-1.78%) |
Jun 20, 2003 | 19.10 | 19.16 | 18.88 | 18.97 | 2,115,051 | +0.23(+1.22%) |
Jun 19, 2003 | 19.32 | 19.32 | 18.73 | 18.74 | 2,636,025 | -0.58(-3.02%) |
Jun 18, 2003 | 19.32 | 19.59 | 19.25 | 19.32 | 2,695,444 | +0.18(+0.94%) |
Jun 17, 2003 | 18.99 | 19.21 | 18.93 | 19.14 | 2,302,655 | +0.13(+0.66%) |
Jun 16, 2003 | 18.83 | 19.04 | 18.78 | 19.02 | 1,702,456 | +0.50(+2.72%) |
Jun 13, 2003 | 18.68 | 18.69 | 18.40 | 18.51 | 1,518,413 | -0.27(-1.44%) |
Jun 12, 2003 | 18.83 | 18.85 | 18.70 | 18.78 | 2,109,933 | -0.32(-1.67%) |
Jun 11, 2003 | 18.68 | 19.10 | 18.66 | 19.10 | 1,200,398 | +0.38(+2.02%) |
Jun 10, 2003 | 18.79 | 18.90 | 18.63 | 18.72 | 894,624 | +0.09(+0.46%) |
Jun 09, 2003 | 18.62 | 18.78 | 18.52 | 18.64 | 1,531,988 | -0.19(-1.00%) |
Jun 06, 2003 | 19.13 | 19.14 | 18.78 | 18.83 | 3,190,826 | -0.18(-0.95%) |
Jun 05, 2003 | 18.53 | 19.09 | 18.43 | 19.01 | 2,219,202 | +0.28(+1.49%) |
Jun 04, 2003 | 18.38 | 18.76 | 18.36 | 18.73 | 1,205,294 | +0.29(+1.58%) |
Jun 03, 2003 | 18.43 | 18.51 | 18.36 | 18.44 | 1,296,759 | +0.45(+2.52%) |