Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 29, 2003 | 17.12 | 17.15 | 17.05 | 17.08 | 2,873,407 | -0.03(-0.20%) |
Aug 28, 2003 | 17.15 | 17.22 | 17.00 | 17.11 | 2,582,945 | -0.04(-0.24%) |
Aug 27, 2003 | 17.26 | 17.26 | 17.07 | 17.15 | 1,508,629 | -0.07(-0.40%) |
Aug 26, 2003 | 17.17 | 17.28 | 17.02 | 17.22 | 3,465,798 | +0.00(+0.00%) |
Aug 25, 2003 | 17.24 | 17.35 | 17.17 | 17.22 | 2,455,642 | +0.00(+0.00%) |
Aug 22, 2003 | 17.64 | 17.65 | 17.21 | 17.22 | 3,172,869 | -0.34(-1.96%) |
Aug 21, 2003 | 17.73 | 17.90 | 17.57 | 17.57 | 3,433,428 | -0.17(-0.93%) |
Aug 20, 2003 | 17.53 | 17.81 | 17.35 | 17.73 | 2,569,010 | +0.21(+1.22%) |
Aug 19, 2003 | 17.39 | 17.54 | 17.26 | 17.52 | 1,874,283 | +0.13(+0.75%) |
Aug 18, 2003 | 17.17 | 17.39 | 17.11 | 17.39 | 2,197,405 | +0.29(+1.69%) |
Aug 15, 2003 | 17.08 | 17.20 | 16.91 | 17.10 | 709,388 | +0.03(+0.20%) |
Aug 14, 2003 | 16.91 | 17.06 | 16.73 | 17.06 | 2,227,017 | +0.12(+0.69%) |
Aug 13, 2003 | 17.15 | 17.15 | 16.82 | 16.95 | 1,501,371 | -0.23(-1.32%) |
Aug 12, 2003 | 16.84 | 17.18 | 16.66 | 17.17 | 1,466,243 | +0.34(+2.01%) |
Aug 11, 2003 | 16.94 | 16.99 | 16.57 | 16.84 | 1,183,910 | -0.05(-0.29%) |
Aug 08, 2003 | 16.66 | 16.91 | 16.57 | 16.89 | 2,194,067 | +0.32(+1.96%) |
Aug 07, 2003 | 16.33 | 16.60 | 16.20 | 16.56 | 2,819,408 | +0.30(+1.86%) |
Aug 06, 2003 | 15.47 | 16.66 | 15.47 | 16.26 | 6,252,256 | +0.34(+2.16%) |
Aug 05, 2003 | 16.17 | 16.23 | 15.85 | 15.91 | 3,093,467 | -0.34(-2.08%) |
Aug 04, 2003 | 16.33 | 16.35 | 16.09 | 16.25 | 2,706,185 | -0.21(-1.30%) |
Aug 01, 2003 | 16.83 | 16.84 | 16.45 | 16.46 | 2,065,311 | -0.32(-1.93%) |
Jul 31, 2003 | 16.84 | 17.13 | 16.70 | 16.79 | 2,178,244 | +0.09(+0.54%) |
Jul 30, 2003 | 16.67 | 16.77 | 16.53 | 16.70 | 1,767,446 | +0.11(+0.66%) |
Jul 29, 2003 | 16.73 | 16.77 | 16.53 | 16.59 | 2,668,734 | -0.16(-0.95%) |
Jul 28, 2003 | 16.43 | 17.06 | 16.26 | 16.75 | 5,224,390 | +0.34(+2.06%) |
Jul 25, 2003 | 16.33 | 16.44 | 16.14 | 16.41 | 2,829,714 | +0.11(+0.68%) |
Jul 24, 2003 | 16.32 | 16.62 | 16.25 | 16.30 | 2,984,598 | +0.02(+0.13%) |
Jul 23, 2003 | 16.26 | 16.29 | 16.12 | 16.28 | 3,316,430 | +0.09(+0.55%) |
Jul 22, 2003 | 16.22 | 16.30 | 16.07 | 16.19 | 3,566,247 | +0.09(+0.56%) |
Jul 21, 2003 | 16.53 | 16.53 | 16.09 | 16.10 | 3,940,756 | -0.43(-2.62%) |
Jul 18, 2003 | 16.46 | 16.53 | 16.09 | 16.53 | 3,272,012 | +0.20(+1.22%) |
Jul 17, 2003 | 16.40 | 16.48 | 16.20 | 16.33 | 2,020,893 | -0.07(-0.42%) |
Jul 16, 2003 | 16.24 | 16.51 | 16.06 | 16.40 | 2,395,546 | +0.17(+1.06%) |
Jul 15, 2003 | 16.59 | 16.59 | 16.15 | 16.23 | 3,410,057 | -0.12(-0.72%) |
Jul 14, 2003 | 16.42 | 16.66 | 16.31 | 16.35 | 1,979,668 | +0.06(+0.38%) |
Jul 11, 2003 | 16.31 | 16.46 | 16.16 | 16.29 | 1,852,654 | -0.01(-0.08%) |
Jul 10, 2003 | 16.35 | 16.46 | 16.17 | 16.30 | 2,340,096 | -0.25(-1.54%) |
Jul 09, 2003 | 16.55 | 16.64 | 16.40 | 16.55 | 3,478,717 | +0.00(+0.00%) |
Jul 08, 2003 | 16.60 | 16.71 | 16.49 | 16.55 | 2,747,990 | -0.02(-0.12%) |
Jul 07, 2003 | 16.73 | 16.86 | 16.48 | 16.57 | 3,454,040 | -0.10(-0.58%) |
Jul 03, 2003 | 16.89 | 16.89 | 16.60 | 16.67 | 1,094,057 | -0.21(-1.26%) |
Jul 02, 2003 | 16.57 | 16.89 | 16.57 | 16.89 | 3,152,111 | +0.32(+1.91%) |
Jul 01, 2003 | 16.48 | 16.67 | 16.29 | 16.57 | 4,003,900 | +0.14(+0.84%) |
Jun 30, 2003 | 16.53 | 16.67 | 16.40 | 16.43 | 3,656,391 | -0.10(-0.63%) |
Jun 27, 2003 | 16.67 | 16.70 | 16.46 | 16.53 | 2,120,326 | -0.09(-0.54%) |
Jun 26, 2003 | 16.46 | 16.70 | 16.38 | 16.62 | 1,967,910 | +0.17(+1.00%) |
Jun 25, 2003 | 16.62 | 16.80 | 16.41 | 16.46 | 2,293,935 | -0.24(-1.44%) |
Jun 24, 2003 | 16.70 | 16.88 | 16.58 | 16.70 | 2,351,418 | +0.04(+0.25%) |
Jun 23, 2003 | 16.36 | 16.71 | 16.28 | 16.66 | 6,411,494 | +0.21(+1.30%) |
Jun 20, 2003 | 16.64 | 16.72 | 16.33 | 16.44 | 6,392,479 | -0.16(-0.95%) |
Jun 19, 2003 | 16.82 | 17.13 | 16.50 | 16.60 | 5,638,817 | -0.21(-1.27%) |
Jun 18, 2003 | 16.81 | 16.87 | 16.63 | 16.82 | 4,957,735 | -0.14(-0.81%) |
Jun 17, 2003 | 17.14 | 17.26 | 16.85 | 16.95 | 3,716,922 | -0.03(-0.16%) |
Jun 16, 2003 | 16.84 | 17.00 | 16.74 | 16.98 | 5,084,167 | -0.18(-1.04%) |
Jun 13, 2003 | 17.11 | 17.21 | 16.91 | 17.16 | 3,205,965 | +0.06(+0.36%) |
Jun 12, 2003 | 17.46 | 17.62 | 16.73 | 17.10 | 3,491,781 | -0.30(-1.74%) |
Jun 11, 2003 | 16.92 | 17.40 | 16.82 | 17.40 | 2,040,199 | +0.52(+3.10%) |
Jun 10, 2003 | 16.80 | 16.88 | 16.60 | 16.88 | 1,960,797 | +0.21(+1.28%) |
Jun 09, 2003 | 16.60 | 16.89 | 16.60 | 16.66 | 3,544,329 | -0.64(-3.70%) |
Jun 06, 2003 | 17.39 | 17.59 | 17.22 | 17.31 | 2,282,468 | +0.05(+0.28%) |
Jun 05, 2003 | 16.94 | 17.26 | 16.89 | 17.26 | 2,427,191 | +0.11(+0.64%) |
Jun 04, 2003 | 16.84 | 17.22 | 16.77 | 17.15 | 2,908,245 | +0.20(+1.18%) |
Jun 03, 2003 | 16.96 | 17.02 | 16.73 | 16.95 | 2,027,715 | -0.01(-0.04%) |