Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 29, 2003 | 17.30 | 17.38 | 17.19 | 17.20 | 443,968 | -0.06(-0.34%) |
Aug 28, 2003 | 17.02 | 17.33 | 17.02 | 17.26 | 1,080,685 | +0.35(+2.08%) |
Aug 27, 2003 | 16.82 | 17.00 | 16.79 | 16.91 | 1,008,583 | +0.10(+0.60%) |
Aug 26, 2003 | 16.81 | 16.87 | 16.48 | 16.81 | 721,014 | +0.00(+0.00%) |
Aug 25, 2003 | 16.76 | 16.83 | 16.60 | 16.81 | 419,455 | +0.07(+0.40%) |
Aug 22, 2003 | 16.98 | 17.06 | 16.65 | 16.74 | 764,777 | -0.05(-0.30%) |
Aug 21, 2003 | 16.71 | 16.89 | 16.58 | 16.79 | 839,390 | +0.08(+0.50%) |
Aug 20, 2003 | 16.94 | 16.94 | 16.69 | 16.71 | 1,414,647 | -0.20(-1.19%) |
Aug 19, 2003 | 16.60 | 16.99 | 16.60 | 16.91 | 1,847,017 | +0.27(+1.61%) |
Aug 18, 2003 | 16.31 | 16.73 | 16.27 | 16.64 | 1,625,212 | +0.33(+2.00%) |
Aug 15, 2003 | 16.12 | 16.39 | 16.06 | 16.32 | 670,077 | +0.19(+1.19%) |
Aug 14, 2003 | 15.68 | 16.14 | 15.64 | 16.12 | 1,492,249 | +0.51(+3.27%) |
Aug 13, 2003 | 15.65 | 15.77 | 15.45 | 15.61 | 1,656,898 | -0.04(-0.27%) |
Aug 12, 2003 | 15.39 | 15.67 | 15.35 | 15.66 | 1,355,698 | +0.29(+1.91%) |
Aug 11, 2003 | 15.23 | 15.46 | 15.23 | 15.36 | 776,854 | +0.14(+0.93%) |
Aug 08, 2003 | 15.20 | 15.28 | 15.08 | 15.22 | 554,571 | -0.02(-0.11%) |
Aug 07, 2003 | 14.84 | 15.35 | 14.65 | 15.24 | 1,119,784 | +0.59(+4.00%) |
Aug 06, 2003 | 15.02 | 15.02 | 14.65 | 14.65 | 1,643,865 | -0.38(-2.56%) |
Aug 05, 2003 | 15.14 | 15.26 | 15.00 | 15.04 | 1,284,314 | +0.18(+1.18%) |
Aug 04, 2003 | 15.12 | 15.18 | 14.57 | 14.86 | 1,823,342 | -0.30(-1.99%) |
Aug 01, 2003 | 15.56 | 15.59 | 15.15 | 15.16 | 1,435,213 | -0.39(-2.53%) |
Jul 31, 2003 | 15.01 | 15.64 | 15.01 | 15.56 | 3,102,993 | +0.42(+2.76%) |
Jul 30, 2003 | 16.69 | 16.69 | 15.01 | 15.14 | 6,223,325 | -1.55(-9.27%) |
Jul 29, 2003 | 16.84 | 17.25 | 16.21 | 16.68 | 2,894,102 | -0.56(-3.25%) |
Jul 28, 2003 | 17.48 | 17.50 | 17.06 | 17.24 | 995,191 | -0.31(-1.76%) |
Jul 25, 2003 | 17.57 | 17.60 | 17.39 | 17.55 | 545,603 | -0.02(-0.10%) |
Jul 24, 2003 | 17.55 | 17.91 | 17.43 | 17.57 | 531,015 | +0.11(+0.62%) |
Jul 23, 2003 | 17.35 | 17.46 | 17.11 | 17.46 | 529,461 | +0.06(+0.34%) |
Jul 22, 2003 | 17.23 | 17.45 | 16.96 | 17.40 | 492,155 | +0.26(+1.51%) |
Jul 21, 2003 | 17.49 | 17.52 | 16.88 | 17.14 | 632,651 | -0.34(-1.96%) |
Jul 18, 2003 | 17.52 | 17.52 | 17.23 | 17.49 | 355,844 | +0.03(+0.19%) |
Jul 17, 2003 | 17.77 | 17.88 | 17.23 | 17.45 | 562,702 | -0.37(-2.06%) |
Jul 16, 2003 | 18.02 | 18.05 | 17.73 | 17.82 | 715,514 | -0.18(-0.98%) |
Jul 15, 2003 | 18.32 | 18.38 | 17.91 | 18.00 | 854,575 | -0.23(-1.28%) |
Jul 14, 2003 | 18.00 | 18.35 | 17.91 | 18.23 | 553,495 | +0.44(+2.49%) |
Jul 11, 2003 | 17.61 | 17.84 | 17.61 | 17.79 | 768,962 | +0.18(+1.05%) |
Jul 10, 2003 | 17.98 | 17.99 | 17.42 | 17.60 | 1,073,749 | -0.52(-2.86%) |
Jul 09, 2003 | 18.06 | 18.27 | 18.05 | 18.12 | 759,277 | -0.06(-0.32%) |
Jul 08, 2003 | 17.60 | 18.27 | 17.58 | 18.18 | 686,219 | +0.47(+2.64%) |
Jul 07, 2003 | 17.27 | 17.77 | 17.27 | 17.71 | 533,885 | +0.56(+3.27%) |
Jul 03, 2003 | 17.46 | 17.50 | 17.15 | 17.15 | 382,149 | -0.37(-2.10%) |
Jul 02, 2003 | 17.12 | 17.52 | 17.07 | 17.52 | 641,021 | +0.40(+2.34%) |
Jul 01, 2003 | 17.06 | 17.14 | 16.81 | 17.12 | 1,528,120 | +0.06(+0.34%) |
Jun 30, 2003 | 17.06 | 17.29 | 16.89 | 17.06 | 888,294 | +0.04(+0.25%) |
Jun 27, 2003 | 16.98 | 17.18 | 16.80 | 17.02 | 850,271 | +0.14(+0.84%) |
Jun 26, 2003 | 16.81 | 16.99 | 16.68 | 16.88 | 704,513 | +0.15(+0.90%) |
Jun 25, 2003 | 16.73 | 17.09 | 16.71 | 16.73 | 823,128 | +0.01(+0.05%) |
Jun 24, 2003 | 16.64 | 16.93 | 16.64 | 16.72 | 1,283,717 | -0.02(-0.10%) |
Jun 23, 2003 | 16.94 | 16.98 | 16.68 | 16.73 | 658,000 | -0.28(-1.67%) |
Jun 20, 2003 | 16.85 | 17.11 | 16.68 | 17.02 | 946,406 | +0.17(+0.99%) |
Jun 19, 2003 | 16.85 | 16.92 | 16.44 | 16.85 | 724,721 | +0.06(+0.35%) |
Jun 18, 2003 | 16.31 | 16.90 | 15.97 | 16.79 | 2,183,371 | -0.23(-1.33%) |
Jun 17, 2003 | 17.40 | 17.50 | 16.98 | 17.02 | 1,324,490 | -0.59(-3.33%) |
Jun 16, 2003 | 17.45 | 17.60 | 17.27 | 17.60 | 883,870 | +0.16(+0.91%) |
Jun 13, 2003 | 17.52 | 17.60 | 17.28 | 17.45 | 392,552 | -0.08(-0.48%) |
Jun 12, 2003 | 17.56 | 17.60 | 17.31 | 17.53 | 449,946 | -0.04(-0.24%) |
Jun 11, 2003 | 17.31 | 17.59 | 17.20 | 17.57 | 347,952 | +0.22(+1.25%) |
Jun 10, 2003 | 17.31 | 17.48 | 17.18 | 17.35 | 445,761 | +0.12(+0.68%) |
Jun 09, 2003 | 17.56 | 17.56 | 17.07 | 17.24 | 569,398 | -0.39(-2.23%) |
Jun 06, 2003 | 17.96 | 18.22 | 17.57 | 17.63 | 753,298 | -0.23(-1.26%) |
Jun 05, 2003 | 17.56 | 18.01 | 17.27 | 17.86 | 822,291 | +0.25(+1.43%) |
Jun 04, 2003 | 17.24 | 17.71 | 17.19 | 17.60 | 822,889 | +0.38(+2.18%) |
Jun 03, 2003 | 17.06 | 17.23 | 16.90 | 17.23 | 472,306 | +0.06(+0.34%) |