Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 29, 2003 | 17.87 | 17.87 | 17.56 | 17.67 | 10,092,660 | -0.20(-1.14%) |
Aug 28, 2003 | 17.73 | 17.89 | 17.65 | 17.87 | 7,523,740 | +0.15(+0.86%) |
Aug 27, 2003 | 17.58 | 17.78 | 17.58 | 17.72 | 5,484,520 | +0.07(+0.38%) |
Aug 26, 2003 | 17.55 | 17.67 | 17.44 | 17.65 | 7,132,427 | -0.14(-0.79%) |
Aug 25, 2003 | 17.70 | 17.86 | 17.69 | 17.79 | 4,528,791 | +0.09(+0.50%) |
Aug 22, 2003 | 17.64 | 17.79 | 17.64 | 17.70 | 5,843,952 | -0.16(-0.90%) |
Aug 21, 2003 | 17.83 | 17.88 | 17.76 | 17.86 | 5,499,162 | -0.11(-0.61%) |
Aug 20, 2003 | 17.84 | 18.00 | 17.80 | 17.97 | 3,994,603 | +0.09(+0.50%) |
Aug 19, 2003 | 18.44 | 18.44 | 17.72 | 17.88 | 5,006,065 | -0.20(-1.10%) |
Aug 18, 2003 | 17.95 | 18.11 | 17.95 | 18.08 | 5,627,868 | +0.13(+0.71%) |
Aug 15, 2003 | 18.06 | 18.06 | 17.84 | 17.95 | 3,767,419 | -0.21(-1.17%) |
Aug 14, 2003 | 18.02 | 18.27 | 18.00 | 18.17 | 6,340,827 | +0.21(+1.18%) |
Aug 13, 2003 | 18.00 | 18.12 | 17.85 | 17.95 | 7,797,918 | -0.13(-0.70%) |
Aug 12, 2003 | 18.34 | 18.35 | 18.03 | 18.08 | 12,283,729 | -0.13(-0.70%) |
Aug 11, 2003 | 18.08 | 18.31 | 18.08 | 18.21 | 8,473,093 | +0.25(+1.42%) |
Aug 08, 2003 | 18.09 | 18.11 | 17.95 | 17.95 | 6,573,678 | +0.06(+0.35%) |
Aug 07, 2003 | 17.53 | 17.89 | 17.52 | 17.89 | 7,442,974 | +0.32(+1.83%) |
Aug 06, 2003 | 17.51 | 17.62 | 17.47 | 17.57 | 5,037,710 | +0.00(+0.02%) |
Aug 05, 2003 | 17.68 | 17.76 | 17.56 | 17.56 | 5,467,517 | -0.01(-0.05%) |
Aug 04, 2003 | 17.55 | 17.58 | 17.38 | 17.57 | 3,855,034 | +0.10(+0.58%) |
Aug 01, 2003 | 17.39 | 17.48 | 17.30 | 17.47 | 7,710,540 | -0.12(-0.70%) |
Jul 31, 2003 | 17.70 | 17.76 | 17.51 | 17.59 | 6,827,075 | -0.10(-0.57%) |
Jul 30, 2003 | 17.67 | 17.75 | 17.58 | 17.70 | 7,354,651 | +0.04(+0.24%) |
Jul 29, 2003 | 17.59 | 17.68 | 17.50 | 17.65 | 11,699,948 | -0.14(-0.79%) |
Jul 28, 2003 | 17.66 | 17.81 | 17.58 | 17.79 | 13,740,112 | +0.24(+1.37%) |
Jul 25, 2003 | 17.36 | 17.56 | 17.23 | 17.55 | 6,845,732 | +0.11(+0.61%) |
Jul 24, 2003 | 17.51 | 17.65 | 17.45 | 17.45 | 7,895,924 | +0.14(+0.78%) |
Jul 23, 2003 | 17.40 | 17.48 | 17.30 | 17.31 | 7,277,664 | -0.05(-0.27%) |
Jul 22, 2003 | 17.14 | 17.40 | 17.09 | 17.36 | 9,926,878 | +0.36(+2.09%) |
Jul 21, 2003 | 17.18 | 17.18 | 16.98 | 17.00 | 6,938,305 | -0.15(-0.86%) |
Jul 18, 2003 | 17.00 | 17.15 | 16.84 | 17.15 | 14,085,374 | +0.13(+0.75%) |
Jul 17, 2003 | 16.83 | 17.06 | 16.81 | 17.02 | 14,996,470 | +0.26(+1.57%) |
Jul 16, 2003 | 16.73 | 16.80 | 16.65 | 16.76 | 10,308,272 | +0.12(+0.71%) |
Jul 15, 2003 | 16.79 | 16.83 | 16.62 | 16.64 | 18,206,322 | -0.32(-1.87%) |
Jul 14, 2003 | 17.10 | 17.23 | 16.96 | 16.96 | 9,768,416 | -0.25(-1.43%) |
Jul 11, 2003 | 17.02 | 17.23 | 16.98 | 17.20 | 10,140,128 | +0.16(+0.92%) |
Jul 10, 2003 | 16.92 | 17.09 | 16.90 | 17.05 | 9,595,313 | -0.17(-0.96%) |
Jul 09, 2003 | 17.13 | 17.31 | 17.11 | 17.21 | 11,473,237 | -0.21(-1.21%) |
Jul 08, 2003 | 17.26 | 17.53 | 17.26 | 17.42 | 10,358,810 | -0.13(-0.72%) |
Jul 07, 2003 | 17.62 | 17.74 | 17.53 | 17.55 | 7,188,632 | +0.02(+0.12%) |
Jul 03, 2003 | 17.37 | 17.62 | 17.36 | 17.53 | 5,531,515 | -0.18(-1.03%) |
Jul 02, 2003 | 17.44 | 17.74 | 17.44 | 17.71 | 7,453,365 | -0.09(-0.52%) |
Jul 01, 2003 | 17.79 | 17.81 | 17.46 | 17.81 | 11,645,396 | +0.01(+0.07%) |
Jun 30, 2003 | 17.97 | 18.05 | 17.73 | 17.79 | 5,145,870 | -0.03(-0.19%) |
Jun 27, 2003 | 17.71 | 17.96 | 17.69 | 17.83 | 6,574,387 | -0.17(-0.96%) |
Jun 26, 2003 | 17.98 | 18.04 | 17.90 | 18.00 | 6,917,996 | -0.13(-0.72%) |
Jun 25, 2003 | 18.07 | 18.28 | 18.06 | 18.13 | 5,573,551 | -0.07(-0.37%) |
Jun 24, 2003 | 18.21 | 18.31 | 18.14 | 18.20 | 4,739,207 | -0.14(-0.76%) |
Jun 23, 2003 | 18.36 | 18.44 | 18.25 | 18.34 | 3,441,286 | -0.09(-0.48%) |
Jun 20, 2003 | 18.57 | 18.59 | 18.33 | 18.43 | 6,710,177 | -0.00(-0.02%) |
Jun 19, 2003 | 18.44 | 18.49 | 18.31 | 18.43 | 5,667,306 | -0.25(-1.34%) |
Jun 18, 2003 | 18.65 | 19.19 | 18.64 | 18.68 | 6,753,866 | +0.03(+0.16%) |
Jun 17, 2003 | 18.59 | 18.65 | 18.51 | 18.65 | 6,016,819 | -0.17(-0.90%) |
Jun 16, 2003 | 18.84 | 18.95 | 18.71 | 18.82 | 8,669,812 | +0.23(+1.25%) |
Jun 13, 2003 | 18.87 | 18.93 | 18.47 | 18.59 | 6,674,045 | -0.29(-1.53%) |
Jun 12, 2003 | 19.16 | 19.20 | 18.77 | 18.88 | 9,676,787 | -0.01(-0.05%) |
Jun 11, 2003 | 18.62 | 18.95 | 18.48 | 18.89 | 8,160,184 | +0.52(+2.81%) |
Jun 10, 2003 | 18.38 | 18.42 | 18.15 | 18.37 | 6,576,512 | +0.30(+1.66%) |
Jun 09, 2003 | 18.02 | 18.14 | 17.97 | 18.07 | 6,174,336 | -0.08(-0.42%) |
Jun 06, 2003 | 18.46 | 18.64 | 18.14 | 18.14 | 7,560,108 | -0.14(-0.74%) |
Jun 05, 2003 | 18.35 | 18.35 | 18.08 | 18.28 | 5,984,465 | -0.07(-0.39%) |
Jun 04, 2003 | 18.17 | 18.37 | 18.15 | 18.35 | 7,213,901 | +0.36(+1.98%) |
Jun 03, 2003 | 17.98 | 18.07 | 17.91 | 18.00 | 5,041,725 | +0.15(+0.83%) |