Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 29, 2003 | 17.68 | 17.71 | 17.62 | 17.71 | 743,291 | +0.03(+0.17%) |
Aug 28, 2003 | 17.63 | 17.68 | 17.58 | 17.68 | 932,169 | +0.05(+0.29%) |
Aug 27, 2003 | 17.67 | 17.71 | 17.63 | 17.63 | 762,415 | -0.05(-0.29%) |
Aug 26, 2003 | 17.63 | 17.72 | 17.58 | 17.68 | 1,061,309 | +0.05(+0.26%) |
Aug 25, 2003 | 17.64 | 17.76 | 17.63 | 17.63 | 629,530 | +0.07(+0.38%) |
Aug 22, 2003 | 17.81 | 17.83 | 17.56 | 17.56 | 810,916 | -0.17(-0.97%) |
Aug 21, 2003 | 17.65 | 17.81 | 17.58 | 17.74 | 1,134,258 | +0.10(+0.57%) |
Aug 20, 2003 | 17.63 | 17.74 | 17.57 | 17.64 | 1,249,596 | +0.06(+0.35%) |
Aug 19, 2003 | 17.50 | 17.63 | 17.49 | 17.57 | 1,376,961 | -0.03(-0.14%) |
Aug 18, 2003 | 17.61 | 17.78 | 17.55 | 17.60 | 816,042 | -0.01(-0.06%) |
Aug 15, 2003 | 17.48 | 17.67 | 17.24 | 17.61 | 2,115,126 | +0.09(+0.49%) |
Aug 14, 2003 | 17.61 | 17.61 | 17.50 | 17.52 | 1,066,829 | -0.09(-0.49%) |
Aug 13, 2003 | 17.83 | 17.85 | 17.57 | 17.61 | 1,365,920 | -0.18(-1.00%) |
Aug 12, 2003 | 17.79 | 17.79 | 17.53 | 17.79 | 1,437,883 | +0.00(+0.00%) |
Aug 11, 2003 | 17.95 | 18.04 | 17.65 | 17.79 | 1,375,187 | -0.23(-1.27%) |
Aug 08, 2003 | 17.87 | 18.03 | 17.78 | 18.02 | 1,136,427 | +0.17(+0.94%) |
Aug 07, 2003 | 17.68 | 17.87 | 17.67 | 17.85 | 876,965 | +0.20(+1.12%) |
Aug 06, 2003 | 17.49 | 17.85 | 17.35 | 17.65 | 1,062,295 | +0.13(+0.75%) |
Aug 05, 2003 | 17.63 | 17.80 | 17.50 | 17.52 | 1,220,614 | -0.22(-1.23%) |
Aug 04, 2003 | 17.83 | 17.90 | 17.57 | 17.74 | 1,368,680 | -0.03(-0.17%) |
Aug 01, 2003 | 17.75 | 17.88 | 17.70 | 17.77 | 2,293,161 | -0.34(-1.90%) |
Jul 31, 2003 | 18.26 | 18.39 | 18.11 | 18.11 | 2,958,771 | -0.15(-0.83%) |
Jul 30, 2003 | 18.50 | 18.53 | 18.19 | 18.26 | 1,455,431 | -0.24(-1.29%) |
Jul 29, 2003 | 18.69 | 18.78 | 18.36 | 18.50 | 1,522,268 | -0.19(-1.00%) |
Jul 28, 2003 | 18.89 | 18.92 | 18.59 | 18.69 | 1,818,993 | -0.20(-1.07%) |
Jul 25, 2003 | 18.94 | 19.10 | 18.84 | 18.89 | 1,074,321 | -0.05(-0.27%) |
Jul 24, 2003 | 18.98 | 19.28 | 18.90 | 18.94 | 1,373,412 | -0.04(-0.21%) |
Jul 23, 2003 | 19.10 | 19.17 | 18.84 | 18.98 | 904,961 | -0.06(-0.29%) |
Jul 22, 2003 | 18.74 | 19.08 | 18.72 | 19.04 | 1,678,812 | +0.38(+2.04%) |
Jul 21, 2003 | 19.05 | 19.11 | 18.62 | 18.66 | 1,113,359 | -0.46(-2.41%) |
Jul 18, 2003 | 18.99 | 19.24 | 18.95 | 19.12 | 1,933,345 | +0.28(+1.51%) |
Jul 17, 2003 | 18.54 | 18.90 | 18.46 | 18.84 | 1,489,933 | +0.27(+1.45%) |
Jul 16, 2003 | 18.88 | 18.88 | 18.43 | 18.57 | 1,574,909 | -0.21(-1.11%) |
Jul 15, 2003 | 19.07 | 19.07 | 18.72 | 18.78 | 1,693,994 | -0.19(-1.02%) |
Jul 14, 2003 | 19.05 | 19.27 | 18.96 | 18.97 | 1,209,770 | +0.03(+0.16%) |
Jul 11, 2003 | 19.11 | 19.17 | 18.80 | 18.94 | 1,836,540 | -0.08(-0.43%) |
Jul 10, 2003 | 19.41 | 19.41 | 18.95 | 19.02 | 1,872,226 | -0.36(-1.86%) |
Jul 09, 2003 | 19.48 | 19.64 | 19.36 | 19.38 | 1,036,861 | -0.15(-0.75%) |
Jul 08, 2003 | 19.53 | 19.58 | 19.39 | 19.53 | 1,430,391 | -0.03(-0.13%) |
Jul 07, 2003 | 19.68 | 19.77 | 19.51 | 19.55 | 1,274,241 | -0.10(-0.49%) |
Jul 03, 2003 | 19.55 | 19.73 | 19.52 | 19.65 | 871,641 | +0.00(+0.00%) |
Jul 02, 2003 | 19.52 | 19.67 | 19.44 | 19.65 | 1,378,933 | +0.24(+1.23%) |
Jul 01, 2003 | 19.58 | 19.65 | 19.35 | 19.41 | 2,712,519 | -0.19(-0.96%) |
Jun 30, 2003 | 19.79 | 19.83 | 19.55 | 19.60 | 1,803,417 | -0.19(-0.95%) |
Jun 27, 2003 | 20.16 | 20.16 | 19.79 | 19.79 | 1,460,557 | -0.40(-1.98%) |
Jun 26, 2003 | 20.08 | 20.28 | 19.98 | 20.19 | 1,370,061 | +0.15(+0.76%) |
Jun 25, 2003 | 20.01 | 20.30 | 19.98 | 20.03 | 1,449,910 | +0.10(+0.51%) |
Jun 24, 2003 | 20.06 | 20.17 | 19.80 | 19.93 | 1,949,315 | -0.28(-1.40%) |
Jun 23, 2003 | 20.29 | 20.29 | 20.01 | 20.22 | 1,470,612 | -0.11(-0.55%) |
Jun 20, 2003 | 20.38 | 20.39 | 20.27 | 20.33 | 2,079,835 | +0.03(+0.15%) |
Jun 19, 2003 | 20.47 | 20.60 | 20.30 | 20.30 | 2,034,488 | -0.34(-1.67%) |
Jun 18, 2003 | 20.52 | 20.69 | 20.50 | 20.64 | 3,975,128 | +0.11(+0.54%) |
Jun 17, 2003 | 20.73 | 20.73 | 20.51 | 20.53 | 2,723,363 | -0.20(-0.95%) |
Jun 16, 2003 | 20.78 | 20.92 | 20.67 | 20.73 | 2,233,422 | -0.07(-0.32%) |
Jun 13, 2003 | 21.07 | 21.14 | 20.78 | 20.80 | 1,412,450 | -0.36(-1.70%) |
Jun 12, 2003 | 20.80 | 21.17 | 20.44 | 21.16 | 3,358,414 | +0.29(+1.41%) |
Jun 11, 2003 | 21.56 | 21.56 | 20.29 | 20.86 | 6,647,625 | -0.69(-3.22%) |
Jun 10, 2003 | 21.62 | 21.73 | 21.52 | 21.56 | 1,399,240 | -0.07(-0.30%) |
Jun 09, 2003 | 21.61 | 21.72 | 21.44 | 21.62 | 1,622,819 | -0.17(-0.77%) |
Jun 06, 2003 | 22.13 | 22.18 | 21.76 | 21.79 | 2,145,489 | -0.34(-1.56%) |
Jun 05, 2003 | 22.19 | 22.25 | 22.05 | 22.13 | 1,941,626 | -0.25(-1.13%) |
Jun 04, 2003 | 22.10 | 22.53 | 22.09 | 22.39 | 1,464,303 | +0.29(+1.31%) |
Jun 03, 2003 | 21.98 | 22.22 | 21.88 | 22.10 | 1,300,858 | +0.11(+0.48%) |