Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 29, 2003 | 17.66 | 18.16 | 17.65 | 18.14 | 1,675,645 | +0.42(+2.35%) |
Aug 28, 2003 | 17.65 | 17.90 | 17.56 | 17.73 | 1,618,598 | +0.09(+0.50%) |
Aug 27, 2003 | 17.48 | 17.73 | 17.39 | 17.64 | 1,974,962 | +0.16(+0.90%) |
Aug 26, 2003 | 17.65 | 17.68 | 17.20 | 17.48 | 2,724,647 | -0.25(-1.38%) |
Aug 25, 2003 | 17.84 | 18.06 | 17.66 | 17.73 | 2,019,691 | -0.12(-0.69%) |
Aug 22, 2003 | 18.12 | 18.25 | 17.78 | 17.85 | 2,081,578 | -0.12(-0.65%) |
Aug 21, 2003 | 17.88 | 18.14 | 17.83 | 17.97 | 2,883,178 | +0.18(+1.04%) |
Aug 20, 2003 | 17.76 | 17.83 | 17.63 | 17.78 | 2,157,104 | -0.01(-0.04%) |
Aug 19, 2003 | 17.56 | 17.90 | 17.52 | 17.79 | 3,084,384 | +0.54(+3.12%) |
Aug 18, 2003 | 17.50 | 17.51 | 17.17 | 17.25 | 2,700,450 | +0.10(+0.56%) |
Aug 15, 2003 | 16.92 | 17.18 | 16.75 | 17.16 | 1,798,393 | +0.26(+1.53%) |
Aug 14, 2003 | 16.88 | 16.92 | 16.81 | 16.90 | 2,504,962 | +0.06(+0.36%) |
Aug 13, 2003 | 17.03 | 17.04 | 16.81 | 16.84 | 1,796,193 | -0.18(-1.04%) |
Aug 12, 2003 | 16.97 | 17.02 | 16.75 | 17.01 | 2,643,255 | +0.03(+0.20%) |
Aug 11, 2003 | 16.97 | 17.19 | 16.90 | 16.98 | 2,304,196 | +0.06(+0.36%) |
Aug 08, 2003 | 16.75 | 16.97 | 16.74 | 16.92 | 1,254,754 | +0.14(+0.85%) |
Aug 07, 2003 | 16.54 | 16.82 | 16.43 | 16.77 | 2,420,051 | +0.19(+1.15%) |
Aug 06, 2003 | 16.74 | 17.26 | 16.37 | 16.58 | 2,847,248 | -0.22(-1.34%) |
Aug 05, 2003 | 16.43 | 17.33 | 16.39 | 16.81 | 6,456,501 | +0.57(+3.48%) |
Aug 04, 2003 | 16.19 | 16.37 | 16.14 | 16.24 | 2,323,994 | +0.08(+0.51%) |
Aug 01, 2003 | 16.17 | 16.27 | 16.03 | 16.16 | 2,880,685 | -0.13(-0.80%) |
Jul 31, 2003 | 16.37 | 16.53 | 16.17 | 16.29 | 2,957,384 | +0.12(+0.72%) |
Jul 30, 2003 | 16.14 | 16.32 | 15.98 | 16.17 | 2,340,566 | +0.12(+0.72%) |
Jul 29, 2003 | 16.19 | 16.30 | 15.89 | 16.06 | 2,239,082 | -0.12(-0.76%) |
Jul 28, 2003 | 16.23 | 16.40 | 16.02 | 16.18 | 1,499,223 | -0.12(-0.75%) |
Jul 25, 2003 | 15.82 | 16.34 | 15.78 | 16.30 | 1,490,864 | +0.52(+3.28%) |
Jul 24, 2003 | 16.06 | 16.21 | 15.77 | 15.79 | 2,594,273 | -0.14(-0.86%) |
Jul 23, 2003 | 16.09 | 16.09 | 15.84 | 15.92 | 2,151,971 | -0.11(-0.68%) |
Jul 22, 2003 | 15.95 | 16.09 | 15.75 | 16.03 | 1,426,044 | +0.08(+0.51%) |
Jul 21, 2003 | 16.23 | 16.29 | 15.85 | 15.95 | 1,851,628 | -0.16(-0.97%) |
Jul 18, 2003 | 16.06 | 16.16 | 15.96 | 16.11 | 2,986,128 | +0.16(+1.03%) |
Jul 17, 2003 | 16.33 | 16.37 | 15.86 | 15.94 | 2,800,026 | -0.46(-2.79%) |
Jul 16, 2003 | 16.39 | 16.48 | 15.88 | 16.40 | 2,723,034 | -0.30(-1.80%) |
Jul 15, 2003 | 16.71 | 16.88 | 16.63 | 16.70 | 1,522,981 | +0.01(+0.04%) |
Jul 14, 2003 | 16.74 | 16.87 | 16.55 | 16.69 | 1,579,295 | +0.05(+0.29%) |
Jul 11, 2003 | 16.56 | 16.79 | 16.56 | 16.64 | 2,252,134 | +0.07(+0.45%) |
Jul 10, 2003 | 16.94 | 16.97 | 16.54 | 16.57 | 2,072,046 | -0.49(-2.88%) |
Jul 09, 2003 | 17.01 | 17.22 | 16.77 | 17.06 | 1,696,763 | -0.03(-0.20%) |
Jul 08, 2003 | 16.74 | 17.18 | 16.74 | 17.09 | 2,902,683 | +0.21(+1.25%) |
Jul 07, 2003 | 17.01 | 17.08 | 16.88 | 16.88 | 1,978,628 | -0.03(-0.16%) |
Jul 03, 2003 | 16.88 | 17.03 | 16.77 | 16.91 | 2,034,356 | -0.03(-0.16%) |
Jul 02, 2003 | 16.59 | 17.01 | 16.54 | 16.94 | 2,841,089 | +0.35(+2.10%) |
Jul 01, 2003 | 16.37 | 16.62 | 16.23 | 16.59 | 3,558,657 | +0.16(+1.00%) |
Jun 30, 2003 | 16.32 | 16.59 | 16.30 | 16.43 | 3,694,750 | +0.27(+1.65%) |
Jun 27, 2003 | 16.26 | 16.32 | 16.09 | 16.16 | 2,201,393 | -0.14(-0.84%) |
Jun 26, 2003 | 16.16 | 16.47 | 16.11 | 16.30 | 4,153,184 | +0.04(+0.25%) |
Jun 25, 2003 | 16.22 | 16.51 | 15.99 | 16.26 | 2,756,177 | +0.04(+0.25%) |
Jun 24, 2003 | 16.09 | 16.27 | 15.75 | 16.22 | 2,945,505 | +0.29(+1.84%) |
Jun 23, 2003 | 16.55 | 16.56 | 15.85 | 15.92 | 2,588,261 | -0.70(-4.19%) |
Jun 20, 2003 | 16.84 | 16.88 | 16.56 | 16.62 | 3,676,565 | -0.23(-1.34%) |
Jun 19, 2003 | 16.88 | 16.89 | 16.54 | 16.84 | 3,175,309 | +0.00(+0.00%) |
Jun 18, 2003 | 16.88 | 16.88 | 16.67 | 16.84 | 2,492,057 | -0.05(-0.32%) |
Jun 17, 2003 | 16.88 | 17.07 | 16.73 | 16.90 | 3,646,355 | +0.09(+0.53%) |
Jun 16, 2003 | 16.88 | 16.97 | 16.71 | 16.81 | 3,943,325 | -0.10(-0.60%) |
Jun 13, 2003 | 17.35 | 17.37 | 16.82 | 16.91 | 2,446,008 | -0.44(-2.55%) |
Jun 12, 2003 | 17.17 | 17.46 | 17.17 | 17.35 | 2,702,503 | +0.25(+1.48%) |
Jun 11, 2003 | 17.15 | 17.18 | 16.99 | 17.10 | 2,012,065 | +0.02(+0.12%) |
Jun 10, 2003 | 17.00 | 17.12 | 16.96 | 17.08 | 1,220,584 | +0.08(+0.48%) |
Jun 09, 2003 | 17.16 | 17.16 | 16.84 | 17.00 | 1,501,863 | -0.15(-0.87%) |
Jun 06, 2003 | 17.39 | 17.52 | 17.05 | 17.15 | 2,667,746 | -0.25(-1.45%) |
Jun 05, 2003 | 17.52 | 17.56 | 17.25 | 17.40 | 3,038,042 | -0.12(-0.70%) |
Jun 04, 2003 | 17.01 | 17.52 | 16.84 | 17.52 | 2,285,278 | +0.51(+3.01%) |
Jun 03, 2003 | 17.37 | 17.44 | 16.89 | 17.01 | 2,190,101 | -0.35(-2.04%) |