Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 29, 2003 | 17.43 | 17.57 | 17.35 | 17.56 | 9,265,368 | +0.13(+0.76%) |
Aug 28, 2003 | 17.28 | 17.47 | 17.10 | 17.42 | 13,617,350 | +0.27(+1.56%) |
Aug 27, 2003 | 17.24 | 17.24 | 17.13 | 17.16 | 12,759,163 | +0.14(+0.83%) |
Aug 26, 2003 | 17.04 | 17.05 | 16.87 | 17.01 | 10,215,126 | -0.02(-0.13%) |
Aug 25, 2003 | 16.87 | 17.05 | 16.87 | 17.04 | 9,079,877 | +0.20(+1.19%) |
Aug 22, 2003 | 16.91 | 17.01 | 16.78 | 16.84 | 10,292,844 | -0.15(-0.90%) |
Aug 21, 2003 | 16.93 | 17.03 | 16.82 | 16.99 | 11,518,490 | -0.02(-0.13%) |
Aug 20, 2003 | 16.50 | 17.02 | 16.49 | 17.01 | 13,565,225 | +0.41(+2.49%) |
Aug 19, 2003 | 16.61 | 16.68 | 16.50 | 16.60 | 15,133,442 | -0.00(-0.03%) |
Aug 18, 2003 | 16.87 | 16.97 | 16.55 | 16.60 | 22,641,580 | -0.37(-2.18%) |
Aug 15, 2003 | 17.01 | 17.04 | 16.61 | 16.97 | 16,202,712 | +0.00(+0.00%) |
Aug 14, 2003 | 17.04 | 17.12 | 16.87 | 16.97 | 14,678,168 | -0.21(-1.24%) |
Aug 13, 2003 | 17.36 | 17.40 | 17.08 | 17.18 | 8,062,262 | -0.16(-0.91%) |
Aug 12, 2003 | 17.21 | 17.37 | 17.12 | 17.34 | 11,823,962 | +0.14(+0.82%) |
Aug 11, 2003 | 16.94 | 17.24 | 16.93 | 17.20 | 11,025,179 | +0.20(+1.18%) |
Aug 08, 2003 | 17.07 | 17.07 | 16.80 | 17.00 | 11,660,543 | -0.02(-0.13%) |
Aug 07, 2003 | 17.04 | 17.12 | 16.85 | 17.02 | 12,750,476 | -0.10(-0.57%) |
Aug 06, 2003 | 17.04 | 17.22 | 16.99 | 17.12 | 15,042,575 | -0.00(-0.03%) |
Aug 05, 2003 | 17.38 | 17.44 | 17.10 | 17.13 | 10,301,297 | -0.34(-1.93%) |
Aug 04, 2003 | 17.23 | 17.52 | 17.08 | 17.46 | 12,402,740 | +0.31(+1.79%) |
Aug 01, 2003 | 17.21 | 17.46 | 17.10 | 17.16 | 18,827,286 | +0.12(+0.67%) |
Jul 31, 2003 | 17.23 | 17.41 | 16.96 | 17.04 | 16,148,239 | +0.00(+0.03%) |
Jul 30, 2003 | 17.19 | 17.21 | 16.84 | 17.04 | 13,796,032 | -0.11(-0.67%) |
Jul 29, 2003 | 17.24 | 17.24 | 16.92 | 17.15 | 13,571,565 | +0.00(+0.00%) |
Jul 28, 2003 | 17.59 | 17.63 | 17.03 | 17.15 | 14,484,460 | -0.31(-1.76%) |
Jul 25, 2003 | 17.10 | 17.47 | 16.66 | 17.46 | 19,760,138 | +0.34(+1.97%) |
Jul 24, 2003 | 17.10 | 17.30 | 17.08 | 17.12 | 11,270,778 | +0.03(+0.15%) |
Jul 23, 2003 | 17.11 | 17.32 | 16.99 | 17.10 | 11,425,745 | -0.06(-0.35%) |
Jul 22, 2003 | 16.82 | 17.41 | 16.76 | 17.16 | 15,493,387 | +0.00(+0.03%) |
Jul 21, 2003 | 17.15 | 17.21 | 16.98 | 17.15 | 13,575,791 | -0.00(-0.03%) |
Jul 18, 2003 | 17.04 | 17.21 | 17.01 | 17.16 | 17,216,336 | +0.19(+1.13%) |
Jul 17, 2003 | 16.83 | 17.03 | 16.73 | 16.96 | 17,433,758 | -0.07(-0.42%) |
Jul 16, 2003 | 17.04 | 17.16 | 16.87 | 17.04 | 24,207,448 | -0.21(-1.23%) |
Jul 15, 2003 | 17.24 | 17.40 | 16.52 | 17.25 | 70,371,808 | -0.62(-3.48%) |
Jul 14, 2003 | 18.17 | 18.25 | 17.70 | 17.87 | 22,135,590 | +0.06(+0.36%) |
Jul 11, 2003 | 18.29 | 18.48 | 17.61 | 17.81 | 34,159,364 | -0.59(-3.22%) |
Jul 10, 2003 | 18.38 | 18.72 | 18.22 | 18.40 | 28,756,192 | -0.34(-1.82%) |
Jul 09, 2003 | 19.19 | 19.22 | 18.10 | 18.74 | 75,752,672 | -1.18(-5.92%) |
Jul 08, 2003 | 19.89 | 20.05 | 19.72 | 19.92 | 18,396,430 | -0.04(-0.21%) |
Jul 07, 2003 | 19.83 | 20.01 | 19.71 | 19.96 | 16,116,541 | +0.32(+1.63%) |
Jul 03, 2003 | 20.00 | 20.00 | 19.63 | 19.64 | 10,342,152 | -0.20(-1.01%) |
Jul 02, 2003 | 19.74 | 19.85 | 19.68 | 19.84 | 13,742,263 | +0.17(+0.87%) |
Jul 01, 2003 | 19.31 | 19.70 | 19.24 | 19.67 | 14,471,780 | +0.32(+1.65%) |
Jun 30, 2003 | 19.40 | 19.55 | 19.32 | 19.35 | 19,117,496 | +0.14(+0.75%) |
Jun 27, 2003 | 19.08 | 19.68 | 19.00 | 19.21 | 19,874,250 | +0.14(+0.71%) |
Jun 26, 2003 | 19.08 | 19.17 | 18.74 | 19.07 | 18,151,066 | +0.34(+1.84%) |
Jun 25, 2003 | 19.17 | 19.36 | 18.63 | 18.73 | 26,809,246 | -0.46(-2.40%) |
Jun 24, 2003 | 18.76 | 19.23 | 18.70 | 19.19 | 27,136,790 | +0.51(+2.74%) |
Jun 23, 2003 | 18.58 | 18.94 | 18.51 | 18.68 | 19,929,428 | +0.36(+1.95%) |
Jun 20, 2003 | 18.72 | 18.78 | 18.27 | 18.32 | 29,564,602 | -0.26(-1.42%) |
Jun 19, 2003 | 18.86 | 19.01 | 18.53 | 18.58 | 18,813,666 | -0.26(-1.38%) |
Jun 18, 2003 | 18.34 | 18.87 | 18.31 | 18.84 | 20,360,752 | +0.50(+2.72%) |
Jun 17, 2003 | 18.48 | 18.53 | 18.04 | 18.34 | 19,889,982 | +0.08(+0.44%) |
Jun 16, 2003 | 17.95 | 18.32 | 17.95 | 18.26 | 16,039,997 | +0.30(+1.66%) |
Jun 13, 2003 | 18.14 | 18.20 | 17.46 | 17.96 | 21,817,908 | -0.33(-1.82%) |
Jun 12, 2003 | 18.20 | 18.38 | 17.93 | 18.30 | 24,561,524 | -0.31(-1.65%) |
Jun 11, 2003 | 18.48 | 18.65 | 18.39 | 18.60 | 14,153,864 | -0.05(-0.27%) |
Jun 10, 2003 | 18.42 | 18.78 | 18.42 | 18.65 | 21,447,866 | +0.32(+1.74%) |
Jun 09, 2003 | 18.53 | 18.53 | 18.16 | 18.33 | 12,886,893 | -0.19(-1.03%) |
Jun 06, 2003 | 18.45 | 18.68 | 18.42 | 18.53 | 19,869,320 | +0.09(+0.46%) |
Jun 05, 2003 | 18.29 | 18.47 | 18.19 | 18.44 | 16,232,062 | +0.04(+0.23%) |
Jun 04, 2003 | 18.12 | 18.45 | 18.06 | 18.40 | 21,127,602 | +0.20(+1.12%) |
Jun 03, 2003 | 17.93 | 18.19 | 17.87 | 18.19 | 18,985,304 | +0.26(+1.42%) |