Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 29, 2003 | 17.99 | 18.18 | 17.99 | 18.11 | 181,128 | -0.01(-0.04%) |
Aug 28, 2003 | 18.12 | 18.12 | 17.88 | 18.12 | 158,039 | +0.14(+0.80%) |
Aug 27, 2003 | 17.86 | 17.99 | 17.84 | 17.97 | 381,100 | -0.02(-0.08%) |
Aug 26, 2003 | 17.73 | 18.00 | 17.73 | 17.99 | 485,265 | +0.11(+0.59%) |
Aug 25, 2003 | 17.90 | 18.03 | 17.82 | 17.88 | 1,274,536 | -0.17(-0.92%) |
Aug 22, 2003 | 18.35 | 18.39 | 17.98 | 18.05 | 702,885 | -0.17(-0.95%) |
Aug 21, 2003 | 18.16 | 18.24 | 18.06 | 18.22 | 598,720 | +0.21(+1.17%) |
Aug 20, 2003 | 18.11 | 18.11 | 17.92 | 18.01 | 3,523,187 | -0.11(-0.58%) |
Aug 19, 2003 | 18.12 | 18.12 | 17.92 | 18.12 | 1,194,255 | +0.11(+0.59%) |
Aug 18, 2003 | 17.79 | 18.01 | 17.67 | 18.01 | 660,954 | +0.26(+1.49%) |
Aug 15, 2003 | 17.63 | 17.75 | 17.55 | 17.75 | 68,603 | +0.17(+0.94%) |
Aug 14, 2003 | 17.33 | 17.65 | 17.33 | 17.58 | 355,622 | +0.20(+1.17%) |
Aug 13, 2003 | 17.60 | 17.70 | 17.33 | 17.38 | 711,378 | -0.06(-0.35%) |
Aug 12, 2003 | 17.37 | 17.44 | 17.20 | 17.44 | 309,975 | +0.17(+0.96%) |
Aug 11, 2003 | 17.26 | 17.31 | 17.10 | 17.27 | 236,993 | +0.14(+0.79%) |
Aug 08, 2003 | 17.26 | 17.26 | 17.04 | 17.14 | 278,394 | +0.02(+0.13%) |
Aug 07, 2003 | 16.88 | 17.13 | 16.88 | 17.11 | 1,399,402 | +0.11(+0.62%) |
Aug 06, 2003 | 16.96 | 17.11 | 16.87 | 17.01 | 226,643 | -0.03(-0.18%) |
Aug 05, 2003 | 17.41 | 17.45 | 16.99 | 17.04 | 1,048,025 | -0.29(-1.70%) |
Aug 04, 2003 | 17.41 | 17.41 | 17.07 | 17.33 | 250,793 | +0.04(+0.22%) |
Aug 01, 2003 | 17.45 | 17.45 | 17.26 | 17.30 | 236,197 | -0.14(-0.78%) |
Jul 31, 2003 | 17.41 | 17.67 | 17.36 | 17.43 | 585,981 | +0.16(+0.92%) |
Jul 30, 2003 | 17.41 | 17.41 | 17.19 | 17.27 | 36,623 | +0.00(+0.00%) |
Jul 29, 2003 | 17.53 | 17.53 | 17.20 | 17.27 | 1,578,540 | -0.24(-1.38%) |
Jul 28, 2003 | 17.63 | 17.63 | 17.37 | 17.51 | 1,531,036 | +0.02(+0.09%) |
Jul 25, 2003 | 17.11 | 17.50 | 17.11 | 17.50 | 415,070 | +0.38(+2.25%) |
Jul 24, 2003 | 17.26 | 17.37 | 17.08 | 17.11 | 219,345 | +0.00(+0.00%) |
Jul 23, 2003 | 17.30 | 17.30 | 16.96 | 17.11 | 323,776 | -0.05(-0.31%) |
Jul 22, 2003 | 17.18 | 17.21 | 16.93 | 17.17 | 889,455 | +0.21(+1.24%) |
Jul 21, 2003 | 17.18 | 17.18 | 16.94 | 16.96 | 272,290 | -0.08(-0.44%) |
Jul 18, 2003 | 16.81 | 17.14 | 16.81 | 17.03 | 5,576,113 | +0.23(+1.35%) |
Jul 17, 2003 | 16.71 | 16.92 | 16.06 | 16.81 | 1,682,573 | -0.05(-0.27%) |
Jul 16, 2003 | 17.05 | 17.05 | 16.78 | 16.85 | 66,480 | -0.04(-0.22%) |
Jul 15, 2003 | 17.00 | 17.17 | 16.86 | 16.89 | 676,346 | -0.11(-0.62%) |
Jul 14, 2003 | 17.18 | 17.33 | 16.99 | 16.99 | 95,673 | -0.06(-0.35%) |
Jul 11, 2003 | 17.05 | 17.13 | 16.93 | 17.05 | 734,865 | +0.17(+1.03%) |
Jul 10, 2003 | 16.99 | 17.08 | 16.86 | 16.88 | 133,225 | -0.23(-1.32%) |
Jul 09, 2003 | 17.30 | 17.30 | 17.05 | 17.11 | 30,121 | -0.19(-1.09%) |
Jul 08, 2003 | 17.14 | 17.30 | 17.10 | 17.30 | 182,721 | +0.13(+0.75%) |
Jul 07, 2003 | 17.17 | 17.28 | 17.05 | 17.17 | 674,091 | +0.23(+1.33%) |
Jul 03, 2003 | 16.96 | 17.05 | 16.86 | 16.94 | 13,932 | -0.02(-0.09%) |
Jul 02, 2003 | 17.03 | 17.03 | 16.83 | 16.96 | 529,055 | +0.05(+0.27%) |
Jul 01, 2003 | 16.75 | 16.91 | 16.58 | 16.91 | 79,086 | +0.04(+0.22%) |
Jun 30, 2003 | 16.77 | 16.96 | 16.23 | 16.87 | 56,528 | +0.03(+0.18%) |
Jun 27, 2003 | 17.07 | 17.07 | 16.78 | 16.84 | 55,997 | -0.17(-0.97%) |
Jun 26, 2003 | 16.88 | 17.04 | 16.78 | 17.01 | 77,228 | +0.20(+1.21%) |
Jun 25, 2003 | 17.14 | 17.14 | 16.81 | 16.81 | 87,446 | -0.26(-1.55%) |
Jun 24, 2003 | 17.05 | 17.14 | 16.98 | 17.07 | 59,182 | +0.01(+0.04%) |
Jun 23, 2003 | 17.33 | 17.33 | 16.99 | 17.06 | 645,561 | -0.21(-1.22%) |
Jun 20, 2003 | 17.41 | 17.41 | 17.20 | 17.27 | 121,283 | +0.05(+0.26%) |
Jun 19, 2003 | 17.63 | 17.63 | 17.18 | 17.23 | 118,894 | -0.32(-1.85%) |
Jun 18, 2003 | 17.51 | 17.67 | 17.47 | 17.55 | 53,608 | -0.09(-0.51%) |
Jun 17, 2003 | 17.78 | 17.78 | 17.51 | 17.64 | 2,044,300 | +0.01(+0.04%) |
Jun 16, 2003 | 17.11 | 17.63 | 17.11 | 17.63 | 82,138 | +0.41(+2.41%) |
Jun 13, 2003 | 17.49 | 17.49 | 17.16 | 17.22 | 42,860 | -0.19(-1.08%) |
Jun 12, 2003 | 17.52 | 17.55 | 17.33 | 17.41 | 118,098 | +0.05(+0.26%) |
Jun 11, 2003 | 17.14 | 17.43 | 17.06 | 17.36 | 651,798 | +0.34(+1.99%) |
Jun 10, 2003 | 16.77 | 17.11 | 16.77 | 17.02 | 141,983 | +0.09(+0.53%) |
Jun 09, 2003 | 17.16 | 17.16 | 16.90 | 16.93 | 104,563 | -0.23(-1.32%) |
Jun 06, 2003 | 17.03 | 17.39 | 17.03 | 17.16 | 1,064,347 | +0.14(+0.84%) |
Jun 05, 2003 | 16.95 | 17.06 | 16.80 | 17.02 | 96,336 | +0.05(+0.27%) |
Jun 04, 2003 | 16.88 | 17.01 | 16.70 | 16.97 | 795,905 | +0.22(+1.30%) |
Jun 03, 2003 | 16.80 | 16.81 | 16.61 | 16.75 | 130,970 | +0.02(+0.14%) |