Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 29, 2003 | 15.69 | 15.92 | 15.67 | 15.91 | 11,409,981 | +0.19(+1.21%) |
Aug 28, 2003 | 15.60 | 15.77 | 15.55 | 15.72 | 10,075,966 | +0.13(+0.86%) |
Aug 27, 2003 | 15.64 | 15.71 | 15.56 | 15.59 | 9,356,538 | -0.05(-0.33%) |
Aug 26, 2003 | 15.59 | 15.70 | 15.50 | 15.64 | 17,655,476 | +0.05(+0.30%) |
Aug 25, 2003 | 15.76 | 15.79 | 15.59 | 15.59 | 17,463,480 | -0.14(-0.92%) |
Aug 22, 2003 | 16.32 | 16.34 | 15.71 | 15.74 | 22,812,242 | -0.52(-3.22%) |
Aug 21, 2003 | 16.41 | 16.50 | 16.20 | 16.26 | 11,585,044 | -0.14(-0.88%) |
Aug 20, 2003 | 16.31 | 16.46 | 16.19 | 16.41 | 8,997,945 | +0.10(+0.62%) |
Aug 19, 2003 | 16.42 | 16.43 | 16.16 | 16.31 | 12,146,591 | +0.03(+0.17%) |
Aug 18, 2003 | 16.29 | 16.33 | 16.20 | 16.28 | 8,453,332 | -0.09(-0.53%) |
Aug 15, 2003 | 16.35 | 16.36 | 16.28 | 16.36 | 4,297,637 | +0.02(+0.10%) |
Aug 14, 2003 | 16.25 | 16.36 | 16.12 | 16.35 | 7,466,952 | +0.13(+0.78%) |
Aug 13, 2003 | 16.35 | 16.40 | 16.16 | 16.22 | 7,604,413 | -0.13(-0.79%) |
Aug 12, 2003 | 16.19 | 16.36 | 16.17 | 16.35 | 8,817,155 | +0.16(+1.02%) |
Aug 11, 2003 | 16.27 | 16.35 | 16.08 | 16.19 | 10,485,857 | -0.14(-0.84%) |
Aug 08, 2003 | 16.26 | 16.33 | 16.20 | 16.32 | 7,696,302 | +0.15(+0.94%) |
Aug 07, 2003 | 16.10 | 16.19 | 15.99 | 16.17 | 11,261,315 | -0.01(-0.09%) |
Aug 06, 2003 | 16.02 | 16.32 | 15.96 | 16.18 | 12,662,816 | +0.16(+1.00%) |
Aug 05, 2003 | 16.27 | 16.37 | 15.96 | 16.02 | 14,976,488 | -0.36(-2.21%) |
Aug 04, 2003 | 16.21 | 16.40 | 16.04 | 16.38 | 14,949,593 | +0.17(+1.06%) |
Aug 01, 2003 | 16.58 | 16.58 | 16.18 | 16.21 | 15,821,920 | -0.37(-2.22%) |
Jul 31, 2003 | 16.75 | 16.83 | 16.56 | 16.58 | 12,222,294 | -0.04(-0.22%) |
Jul 30, 2003 | 16.64 | 16.75 | 16.54 | 16.61 | 9,076,388 | -0.03(-0.16%) |
Jul 29, 2003 | 16.63 | 16.77 | 16.49 | 16.64 | 10,534,666 | +0.01(+0.06%) |
Jul 28, 2003 | 16.71 | 16.77 | 16.61 | 16.63 | 8,311,887 | -0.14(-0.84%) |
Jul 25, 2003 | 16.49 | 16.77 | 16.41 | 16.77 | 9,108,511 | +0.32(+1.92%) |
Jul 24, 2003 | 16.75 | 16.86 | 16.42 | 16.46 | 11,426,417 | -0.28(-1.68%) |
Jul 23, 2003 | 16.67 | 16.80 | 16.60 | 16.74 | 8,224,729 | +0.03(+0.20%) |
Jul 22, 2003 | 16.49 | 16.80 | 16.44 | 16.70 | 12,041,005 | +0.20(+1.23%) |
Jul 21, 2003 | 16.70 | 16.70 | 16.41 | 16.50 | 11,644,810 | -0.19(-1.17%) |
Jul 18, 2003 | 16.42 | 16.70 | 16.42 | 16.70 | 12,902,625 | +0.33(+2.00%) |
Jul 17, 2003 | 16.50 | 16.57 | 16.31 | 16.37 | 13,640,231 | -0.25(-1.52%) |
Jul 16, 2003 | 16.81 | 16.82 | 16.48 | 16.62 | 15,839,850 | -0.14(-0.86%) |
Jul 15, 2003 | 16.87 | 16.95 | 16.63 | 16.77 | 21,903,808 | +0.01(+0.05%) |
Jul 14, 2003 | 16.75 | 17.05 | 16.69 | 16.76 | 29,052,508 | +0.12(+0.70%) |
Jul 11, 2003 | 16.46 | 16.64 | 16.45 | 16.64 | 14,393,774 | +0.26(+1.57%) |
Jul 10, 2003 | 16.43 | 16.46 | 16.28 | 16.38 | 13,491,066 | -0.05(-0.31%) |
Jul 09, 2003 | 16.28 | 16.64 | 16.08 | 16.43 | 13,348,874 | +0.07(+0.45%) |
Jul 08, 2003 | 16.20 | 16.41 | 16.20 | 16.36 | 11,322,325 | +0.12(+0.72%) |
Jul 07, 2003 | 16.10 | 16.26 | 16.09 | 16.24 | 13,514,972 | +0.18(+1.11%) |
Jul 03, 2003 | 16.14 | 16.21 | 15.97 | 16.06 | 11,360,177 | -0.08(-0.49%) |
Jul 02, 2003 | 16.03 | 16.19 | 16.03 | 16.14 | 23,816,304 | +0.08(+0.50%) |
Jul 01, 2003 | 15.84 | 16.06 | 15.77 | 16.06 | 17,417,908 | +0.19(+1.23%) |
Jun 30, 2003 | 15.99 | 16.05 | 15.87 | 15.87 | 18,449,362 | -0.12(-0.73%) |
Jun 27, 2003 | 15.97 | 16.04 | 15.92 | 15.98 | 15,238,211 | -0.01(-0.06%) |
Jun 26, 2003 | 15.78 | 16.03 | 15.78 | 15.99 | 19,474,588 | +0.20(+1.28%) |
Jun 25, 2003 | 15.54 | 16.00 | 15.53 | 15.79 | 30,043,370 | +0.22(+1.42%) |
Jun 24, 2003 | 15.65 | 15.65 | 15.21 | 15.57 | 25,711,866 | -0.07(-0.47%) |
Jun 23, 2003 | 15.85 | 15.89 | 15.58 | 15.65 | 15,419,499 | -0.20(-1.25%) |
Jun 20, 2003 | 15.79 | 15.93 | 15.74 | 15.84 | 16,085,387 | +0.10(+0.64%) |
Jun 19, 2003 | 16.01 | 16.01 | 15.72 | 15.74 | 12,643,641 | -0.27(-1.66%) |
Jun 18, 2003 | 16.03 | 16.06 | 15.90 | 16.01 | 12,448,158 | -0.02(-0.14%) |
Jun 17, 2003 | 16.05 | 16.05 | 15.94 | 16.03 | 11,424,674 | -0.01(-0.06%) |
Jun 16, 2003 | 15.79 | 16.04 | 15.79 | 16.04 | 13,728,136 | +0.28(+1.78%) |
Jun 13, 2003 | 15.75 | 15.81 | 15.67 | 15.76 | 9,531,601 | +0.01(+0.06%) |
Jun 12, 2003 | 15.74 | 15.77 | 15.64 | 15.75 | 11,002,829 | +0.01(+0.06%) |
Jun 11, 2003 | 15.51 | 15.75 | 15.42 | 15.74 | 14,577,802 | +0.26(+1.67%) |
Jun 10, 2003 | 15.23 | 15.48 | 15.18 | 15.48 | 10,718,694 | +0.25(+1.67%) |
Jun 09, 2003 | 15.32 | 15.44 | 15.16 | 15.23 | 11,215,743 | -0.22(-1.42%) |
Jun 06, 2003 | 15.51 | 15.66 | 15.38 | 15.44 | 14,639,311 | +0.04(+0.26%) |
Jun 05, 2003 | 15.15 | 15.54 | 15.15 | 15.40 | 14,548,168 | +0.01(+0.08%) |
Jun 04, 2003 | 15.08 | 15.42 | 15.08 | 15.39 | 19,020,620 | +0.19(+1.26%) |
Jun 03, 2003 | 14.91 | 15.20 | 14.91 | 15.20 | 17,704,534 | +0.32(+2.13%) |