Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 29, 2003 | 17.33 | 17.53 | 17.33 | 17.53 | 1,103,313 | +0.12(+0.70%) |
Aug 28, 2003 | 17.42 | 17.44 | 17.22 | 17.41 | 1,704,061 | -0.06(-0.37%) |
Aug 27, 2003 | 17.49 | 17.49 | 17.39 | 17.47 | 2,633,691 | -0.07(-0.40%) |
Aug 26, 2003 | 17.38 | 17.58 | 17.26 | 17.54 | 1,382,481 | +0.12(+0.70%) |
Aug 25, 2003 | 17.33 | 17.44 | 17.26 | 17.42 | 1,512,978 | +0.08(+0.48%) |
Aug 22, 2003 | 17.57 | 17.66 | 17.33 | 17.33 | 1,860,967 | -0.23(-1.32%) |
Aug 21, 2003 | 17.60 | 17.75 | 17.54 | 17.57 | 1,239,557 | +0.03(+0.15%) |
Aug 20, 2003 | 17.53 | 17.64 | 17.42 | 17.54 | 843,719 | +0.01(+0.07%) |
Aug 19, 2003 | 17.95 | 17.95 | 17.38 | 17.53 | 1,023,462 | -0.06(-0.37%) |
Aug 18, 2003 | 17.41 | 17.59 | 17.41 | 17.59 | 1,022,685 | +0.21(+1.18%) |
Aug 15, 2003 | 17.39 | 17.42 | 17.28 | 17.39 | 695,823 | -0.01(-0.04%) |
Aug 14, 2003 | 17.28 | 17.48 | 17.23 | 17.39 | 1,358,091 | +0.17(+1.01%) |
Aug 13, 2003 | 17.44 | 17.44 | 17.14 | 17.22 | 1,192,019 | -0.23(-1.29%) |
Aug 12, 2003 | 17.23 | 17.44 | 17.15 | 17.44 | 1,315,059 | +0.21(+1.23%) |
Aug 11, 2003 | 17.27 | 17.33 | 17.08 | 17.23 | 1,096,011 | +0.05(+0.26%) |
Aug 08, 2003 | 17.19 | 17.70 | 17.11 | 17.19 | 1,591,431 | +0.08(+0.49%) |
Aug 07, 2003 | 17.05 | 17.22 | 16.88 | 17.10 | 1,705,770 | +0.01(+0.07%) |
Aug 06, 2003 | 16.98 | 17.21 | 16.77 | 17.09 | 1,593,450 | +0.11(+0.64%) |
Aug 05, 2003 | 17.26 | 17.26 | 16.96 | 16.98 | 2,042,108 | -0.28(-1.60%) |
Aug 04, 2003 | 17.14 | 17.37 | 16.85 | 17.26 | 2,322,675 | +0.12(+0.71%) |
Aug 01, 2003 | 17.32 | 17.32 | 16.92 | 17.14 | 2,233,192 | -0.19(-1.08%) |
Jul 31, 2003 | 17.35 | 17.53 | 17.28 | 17.32 | 2,374,563 | +0.01(+0.07%) |
Jul 30, 2003 | 17.25 | 17.32 | 17.15 | 17.31 | 2,133,922 | +0.18(+1.05%) |
Jul 29, 2003 | 17.19 | 17.34 | 17.10 | 17.13 | 2,376,427 | +0.00(+0.00%) |
Jul 28, 2003 | 17.19 | 17.35 | 17.03 | 17.13 | 1,899,029 | -0.13(-0.75%) |
Jul 25, 2003 | 16.90 | 17.27 | 16.85 | 17.26 | 1,709,343 | +0.36(+2.13%) |
Jul 24, 2003 | 17.09 | 17.28 | 16.86 | 16.90 | 1,743,676 | -0.05(-0.30%) |
Jul 23, 2003 | 16.90 | 16.99 | 16.72 | 16.95 | 1,700,488 | +0.10(+0.57%) |
Jul 22, 2003 | 16.68 | 16.97 | 16.63 | 16.85 | 1,622,190 | +0.19(+1.16%) |
Jul 21, 2003 | 16.76 | 16.86 | 16.61 | 16.66 | 1,436,544 | -0.23(-1.37%) |
Jul 18, 2003 | 16.74 | 16.95 | 16.64 | 16.89 | 2,482,067 | +0.47(+2.86%) |
Jul 17, 2003 | 16.61 | 16.66 | 16.35 | 16.42 | 1,719,752 | -0.22(-1.32%) |
Jul 16, 2003 | 16.83 | 16.86 | 16.54 | 16.64 | 1,707,324 | -0.12(-0.69%) |
Jul 15, 2003 | 17.03 | 17.03 | 16.59 | 16.76 | 2,269,544 | -0.10(-0.57%) |
Jul 14, 2003 | 16.83 | 17.08 | 16.77 | 16.85 | 2,168,721 | +0.29(+1.75%) |
Jul 11, 2003 | 16.54 | 16.70 | 16.43 | 16.56 | 1,272,337 | +0.03(+0.19%) |
Jul 10, 2003 | 16.43 | 16.56 | 16.38 | 16.53 | 1,550,107 | -0.04(-0.23%) |
Jul 09, 2003 | 16.67 | 16.73 | 16.41 | 16.57 | 1,556,787 | -0.15(-0.89%) |
Jul 08, 2003 | 16.58 | 16.86 | 16.55 | 16.72 | 1,368,966 | +0.04(+0.27%) |
Jul 07, 2003 | 16.56 | 16.77 | 16.51 | 16.67 | 1,394,599 | +0.24(+1.49%) |
Jul 03, 2003 | 16.41 | 16.69 | 16.36 | 16.43 | 1,016,005 | -0.12(-0.70%) |
Jul 02, 2003 | 16.50 | 16.56 | 16.33 | 16.54 | 1,685,885 | +0.12(+0.74%) |
Jul 01, 2003 | 16.27 | 16.44 | 16.00 | 16.42 | 2,120,872 | +0.15(+0.95%) |
Jun 30, 2003 | 16.44 | 16.54 | 16.20 | 16.27 | 1,833,625 | +0.05(+0.28%) |
Jun 27, 2003 | 16.30 | 16.42 | 16.22 | 16.22 | 1,560,826 | -0.06(-0.36%) |
Jun 26, 2003 | 16.33 | 16.38 | 16.22 | 16.28 | 2,425,208 | -0.05(-0.32%) |
Jun 25, 2003 | 16.45 | 16.61 | 16.32 | 16.33 | 2,142,777 | -0.12(-0.70%) |
Jun 24, 2003 | 16.45 | 16.67 | 16.45 | 16.45 | 1,914,875 | -0.05(-0.31%) |
Jun 23, 2003 | 16.73 | 16.80 | 16.49 | 16.50 | 1,741,812 | -0.24(-1.42%) |
Jun 20, 2003 | 16.93 | 16.99 | 16.73 | 16.74 | 2,303,567 | +0.02(+0.12%) |
Jun 19, 2003 | 17.05 | 17.08 | 16.70 | 16.72 | 1,404,075 | -0.33(-1.93%) |
Jun 18, 2003 | 17.19 | 17.22 | 16.80 | 17.05 | 1,438,098 | -0.14(-0.82%) |
Jun 17, 2003 | 17.38 | 17.38 | 17.10 | 17.19 | 1,516,240 | -0.19(-1.07%) |
Jun 16, 2003 | 17.14 | 17.37 | 17.06 | 17.37 | 1,871,531 | +0.42(+2.47%) |
Jun 13, 2003 | 17.21 | 17.21 | 16.87 | 16.95 | 1,471,498 | -0.21(-1.24%) |
Jun 12, 2003 | 17.34 | 17.36 | 17.05 | 17.17 | 1,583,042 | -0.14(-0.82%) |
Jun 11, 2003 | 16.99 | 17.31 | 16.90 | 17.31 | 1,838,596 | +0.32(+1.86%) |
Jun 10, 2003 | 16.98 | 17.06 | 16.86 | 16.99 | 1,774,747 | +0.06(+0.38%) |
Jun 09, 2003 | 17.32 | 17.33 | 16.86 | 16.93 | 2,530,381 | -0.39(-2.27%) |
Jun 06, 2003 | 17.48 | 17.65 | 17.26 | 17.32 | 3,162,200 | -0.15(-0.88%) |
Jun 05, 2003 | 17.50 | 17.53 | 17.18 | 17.48 | 2,044,594 | -0.02(-0.11%) |
Jun 04, 2003 | 17.28 | 17.52 | 17.24 | 17.50 | 2,251,679 | +0.21(+1.23%) |
Jun 03, 2003 | 17.19 | 17.29 | 17.08 | 17.28 | 2,331,219 | +0.17(+1.02%) |