Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 29, 2003 | 17.80 | 18.08 | 17.73 | 18.04 | 634,680 | +0.24(+1.35%) |
Aug 28, 2003 | 17.14 | 17.80 | 17.12 | 17.80 | 1,243,944 | +0.65(+3.82%) |
Aug 27, 2003 | 17.47 | 17.47 | 17.11 | 17.14 | 1,792,355 | -0.32(-1.81%) |
Aug 26, 2003 | 17.80 | 17.83 | 17.42 | 17.46 | 891,893 | -0.45(-2.50%) |
Aug 25, 2003 | 17.70 | 18.13 | 17.70 | 17.91 | 799,813 | +0.30(+1.68%) |
Aug 22, 2003 | 18.25 | 18.25 | 17.56 | 17.61 | 1,352,145 | -0.30(-1.65%) |
Aug 21, 2003 | 18.80 | 18.80 | 17.73 | 17.91 | 3,037,897 | -0.17(-0.91%) |
Aug 20, 2003 | 17.89 | 18.12 | 17.80 | 18.07 | 713,543 | +0.18(+1.00%) |
Aug 19, 2003 | 17.37 | 18.08 | 17.37 | 17.89 | 1,129,353 | +0.50(+2.85%) |
Aug 18, 2003 | 17.32 | 17.56 | 17.30 | 17.40 | 676,944 | +0.17(+0.96%) |
Aug 15, 2003 | 17.08 | 17.35 | 17.08 | 17.23 | 261,860 | +0.12(+0.68%) |
Aug 14, 2003 | 17.01 | 17.14 | 16.94 | 17.12 | 417,988 | +0.16(+0.93%) |
Aug 13, 2003 | 16.85 | 16.96 | 16.77 | 16.96 | 834,089 | +0.18(+1.07%) |
Aug 12, 2003 | 16.59 | 16.78 | 16.39 | 16.78 | 283,209 | +0.32(+1.97%) |
Aug 11, 2003 | 16.28 | 16.64 | 16.15 | 16.46 | 625,675 | +0.28(+1.75%) |
Aug 08, 2003 | 15.97 | 16.18 | 15.84 | 16.17 | 882,888 | +0.19(+1.21%) |
Aug 07, 2003 | 15.97 | 16.06 | 15.74 | 15.98 | 557,560 | -0.03(-0.17%) |
Aug 06, 2003 | 15.63 | 16.06 | 15.63 | 16.01 | 814,918 | +0.40(+2.56%) |
Aug 05, 2003 | 16.18 | 16.19 | 15.57 | 15.61 | 642,377 | -0.63(-3.86%) |
Aug 04, 2003 | 16.23 | 16.35 | 15.89 | 16.24 | 823,632 | +0.10(+0.64%) |
Aug 01, 2003 | 16.55 | 16.55 | 15.91 | 16.13 | 1,305,524 | -0.34(-2.09%) |
Jul 31, 2003 | 17.05 | 17.05 | 16.46 | 16.48 | 1,371,316 | -0.59(-3.47%) |
Jul 30, 2003 | 17.21 | 17.41 | 16.94 | 17.07 | 1,248,011 | -0.36(-2.09%) |
Jul 29, 2003 | 17.49 | 17.56 | 17.23 | 17.43 | 379,501 | -0.12(-0.71%) |
Jul 28, 2003 | 17.39 | 17.56 | 17.29 | 17.56 | 622,480 | +0.23(+1.31%) |
Jul 25, 2003 | 17.19 | 17.45 | 17.06 | 17.33 | 977,001 | +0.14(+0.80%) |
Jul 24, 2003 | 17.56 | 17.73 | 17.19 | 17.19 | 723,710 | -0.28(-1.62%) |
Jul 23, 2003 | 17.56 | 17.56 | 17.23 | 17.48 | 648,768 | -0.09(-0.51%) |
Jul 22, 2003 | 17.33 | 17.56 | 17.12 | 17.56 | 791,099 | +0.23(+1.35%) |
Jul 21, 2003 | 17.28 | 17.36 | 17.03 | 17.33 | 1,017,522 | +0.05(+0.28%) |
Jul 18, 2003 | 17.21 | 17.32 | 17.08 | 17.28 | 626,256 | +0.21(+1.21%) |
Jul 17, 2003 | 17.21 | 17.41 | 17.04 | 17.08 | 1,521,345 | -0.23(-1.31%) |
Jul 16, 2003 | 17.56 | 17.56 | 17.23 | 17.30 | 753,192 | -0.25(-1.45%) |
Jul 15, 2003 | 17.49 | 17.72 | 17.37 | 17.56 | 962,622 | +0.17(+0.99%) |
Jul 14, 2003 | 17.21 | 17.58 | 17.14 | 17.39 | 1,751,834 | +0.25(+1.49%) |
Jul 11, 2003 | 16.82 | 17.19 | 16.81 | 17.13 | 1,194,709 | +0.45(+2.68%) |
Jul 10, 2003 | 16.89 | 17.03 | 16.56 | 16.68 | 868,074 | -0.21(-1.22%) |
Jul 09, 2003 | 16.83 | 16.97 | 16.72 | 16.89 | 1,200,809 | +0.18(+1.07%) |
Jul 08, 2003 | 16.36 | 16.77 | 16.28 | 16.71 | 741,138 | +0.22(+1.34%) |
Jul 07, 2003 | 16.25 | 16.52 | 16.21 | 16.49 | 1,103,792 | +0.34(+2.13%) |
Jul 03, 2003 | 15.91 | 16.25 | 15.87 | 16.15 | 715,867 | +0.16(+0.99%) |
Jul 02, 2003 | 15.84 | 16.06 | 15.80 | 15.99 | 710,057 | +0.12(+0.78%) |
Jul 01, 2003 | 15.97 | 15.97 | 15.58 | 15.86 | 1,052,088 | -0.01(-0.04%) |
Jun 30, 2003 | 15.52 | 15.87 | 15.52 | 15.87 | 1,552,280 | +0.32(+2.08%) |
Jun 27, 2003 | 15.49 | 15.57 | 15.39 | 15.55 | 2,398,278 | +0.06(+0.36%) |
Jun 26, 2003 | 15.41 | 15.50 | 15.25 | 15.49 | 957,975 | +0.05(+0.31%) |
Jun 25, 2003 | 15.35 | 15.50 | 15.32 | 15.44 | 2,378,817 | +0.12(+0.81%) |
Jun 24, 2003 | 15.42 | 15.49 | 15.25 | 15.32 | 1,785,529 | -0.03(-0.22%) |
Jun 23, 2003 | 15.63 | 15.63 | 15.26 | 15.35 | 2,209,762 | -0.08(-0.54%) |
Jun 20, 2003 | 15.49 | 15.66 | 15.18 | 15.44 | 1,272,991 | -0.01(-0.09%) |
Jun 19, 2003 | 15.87 | 15.99 | 15.42 | 15.45 | 1,169,148 | -0.49(-3.07%) |
Jun 18, 2003 | 16.11 | 16.12 | 15.84 | 15.94 | 714,124 | -0.23(-1.41%) |
Jun 17, 2003 | 16.30 | 16.30 | 15.94 | 16.17 | 765,683 | -0.04(-0.25%) |
Jun 16, 2003 | 15.93 | 16.22 | 15.88 | 16.21 | 597,645 | +0.28(+1.77%) |
Jun 13, 2003 | 16.17 | 16.30 | 15.88 | 15.93 | 564,967 | -0.24(-1.49%) |
Jun 12, 2003 | 16.00 | 16.21 | 15.87 | 16.17 | 1,433,186 | +0.20(+1.25%) |
Jun 11, 2003 | 15.80 | 16.00 | 15.60 | 15.97 | 569,324 | +0.23(+1.49%) |
Jun 10, 2003 | 15.70 | 15.92 | 15.66 | 15.73 | 903,511 | +0.15(+0.97%) |
Jun 09, 2003 | 15.97 | 15.97 | 15.42 | 15.58 | 634,825 | -0.44(-2.75%) |
Jun 06, 2003 | 16.35 | 16.52 | 15.94 | 16.02 | 606,795 | -0.16(-0.98%) |
Jun 05, 2003 | 16.08 | 16.32 | 15.89 | 16.18 | 1,148,089 | +0.08(+0.51%) |
Jun 04, 2003 | 15.91 | 16.12 | 15.83 | 16.10 | 811,577 | +0.34(+2.14%) |
Jun 03, 2003 | 16.22 | 16.23 | 15.63 | 15.76 | 1,286,353 | -0.67(-4.11%) |