Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 29, 2003 | 19.15 | 19.16 | 18.89 | 19.02 | 1,779,735 | -0.12(-0.61%) |
Aug 28, 2003 | 19.06 | 19.23 | 19.00 | 19.14 | 2,044,889 | -0.17(-0.89%) |
Aug 27, 2003 | 19.12 | 19.43 | 19.12 | 19.31 | 1,170,024 | +0.20(+1.02%) |
Aug 26, 2003 | 18.76 | 19.18 | 18.74 | 19.12 | 1,625,419 | +0.01(+0.05%) |
Aug 25, 2003 | 18.95 | 19.12 | 18.83 | 19.11 | 1,319,441 | +0.28(+1.48%) |
Aug 22, 2003 | 19.06 | 19.10 | 18.80 | 18.83 | 1,287,394 | -0.24(-1.28%) |
Aug 21, 2003 | 19.11 | 19.16 | 18.96 | 19.07 | 1,967,731 | -0.40(-2.06%) |
Aug 20, 2003 | 19.36 | 19.54 | 19.30 | 19.47 | 905,687 | -0.02(-0.10%) |
Aug 19, 2003 | 19.57 | 19.57 | 19.34 | 19.49 | 903,237 | -0.10(-0.53%) |
Aug 18, 2003 | 19.51 | 19.66 | 19.48 | 19.60 | 789,950 | +0.07(+0.38%) |
Aug 15, 2003 | 19.36 | 19.59 | 19.31 | 19.52 | 616,447 | +0.04(+0.23%) |
Aug 14, 2003 | 19.53 | 19.69 | 19.41 | 19.48 | 2,759,927 | +0.27(+1.40%) |
Aug 13, 2003 | 19.47 | 19.49 | 19.19 | 19.21 | 1,693,392 | -0.01(-0.08%) |
Aug 12, 2003 | 19.16 | 19.27 | 19.07 | 19.22 | 1,556,630 | +0.27(+1.42%) |
Aug 11, 2003 | 18.87 | 19.00 | 18.79 | 18.95 | 737,082 | +0.02(+0.13%) |
Aug 08, 2003 | 18.95 | 19.11 | 18.75 | 18.93 | 1,096,540 | -0.05(-0.26%) |
Aug 07, 2003 | 18.44 | 18.98 | 18.39 | 18.98 | 1,776,061 | +0.46(+2.49%) |
Aug 06, 2003 | 18.45 | 18.73 | 18.42 | 18.52 | 1,244,529 | -0.01(-0.08%) |
Aug 05, 2003 | 18.68 | 18.79 | 18.53 | 18.53 | 1,025,506 | +0.05(+0.27%) |
Aug 04, 2003 | 18.56 | 18.58 | 18.29 | 18.48 | 3,824,012 | +0.16(+0.88%) |
Aug 01, 2003 | 18.62 | 18.62 | 18.20 | 18.32 | 2,953,638 | -0.45(-2.38%) |
Jul 31, 2003 | 18.98 | 19.02 | 18.76 | 18.77 | 3,518,034 | -0.45(-2.32%) |
Jul 30, 2003 | 19.17 | 19.30 | 19.07 | 19.21 | 1,547,853 | -0.10(-0.53%) |
Jul 29, 2003 | 19.23 | 19.59 | 19.19 | 19.32 | 1,940,787 | -0.03(-0.18%) |
Jul 28, 2003 | 19.46 | 19.53 | 19.32 | 19.35 | 1,317,604 | -0.29(-1.50%) |
Jul 25, 2003 | 19.38 | 19.65 | 19.31 | 19.65 | 1,299,233 | +0.26(+1.37%) |
Jul 24, 2003 | 19.43 | 19.61 | 19.32 | 19.38 | 2,470,687 | +0.23(+1.18%) |
Jul 23, 2003 | 19.35 | 19.35 | 19.02 | 19.16 | 2,844,841 | +0.55(+2.98%) |
Jul 22, 2003 | 18.58 | 18.66 | 18.50 | 18.60 | 1,343,323 | +0.18(+0.98%) |
Jul 21, 2003 | 18.62 | 18.62 | 18.22 | 18.42 | 1,745,647 | -0.20(-1.05%) |
Jul 18, 2003 | 18.45 | 18.62 | 18.27 | 18.62 | 2,005,085 | +0.11(+0.61%) |
Jul 17, 2003 | 18.27 | 18.66 | 18.22 | 18.50 | 2,714,612 | +0.18(+0.99%) |
Jul 16, 2003 | 18.20 | 18.42 | 18.08 | 18.32 | 3,135,306 | -0.10(-0.53%) |
Jul 15, 2003 | 18.90 | 18.90 | 18.40 | 18.42 | 3,641,732 | -0.98(-5.05%) |
Jul 14, 2003 | 19.18 | 19.53 | 19.16 | 19.40 | 2,009,576 | +0.39(+2.06%) |
Jul 11, 2003 | 19.11 | 19.19 | 18.91 | 19.01 | 2,230,436 | +0.03(+0.18%) |
Jul 10, 2003 | 19.01 | 19.19 | 18.96 | 18.97 | 2,606,019 | -0.63(-3.22%) |
Jul 09, 2003 | 19.47 | 19.71 | 19.33 | 19.61 | 2,355,970 | -0.16(-0.82%) |
Jul 08, 2003 | 19.55 | 19.82 | 19.49 | 19.77 | 2,060,402 | -0.19(-0.96%) |
Jul 07, 2003 | 19.76 | 20.05 | 19.70 | 19.96 | 2,046,114 | -0.18(-0.88%) |
Jul 03, 2003 | 19.77 | 20.33 | 19.77 | 20.14 | 1,432,524 | +0.42(+2.11%) |
Jul 02, 2003 | 19.59 | 19.78 | 19.53 | 19.72 | 1,394,150 | -0.01(-0.05%) |
Jul 01, 2003 | 19.69 | 19.82 | 19.55 | 19.73 | 2,799,322 | -0.09(-0.45%) |
Jun 30, 2003 | 20.13 | 20.16 | 19.74 | 19.82 | 1,873,019 | -0.10(-0.49%) |
Jun 27, 2003 | 20.26 | 20.28 | 19.91 | 19.91 | 1,008,564 | -0.34(-1.69%) |
Jun 26, 2003 | 20.08 | 20.27 | 19.91 | 20.26 | 1,905,474 | -0.02(-0.10%) |
Jun 25, 2003 | 20.41 | 20.65 | 20.28 | 20.28 | 1,250,040 | -0.11(-0.55%) |
Jun 24, 2003 | 20.41 | 20.47 | 20.22 | 20.39 | 971,618 | +0.08(+0.39%) |
Jun 23, 2003 | 20.83 | 20.83 | 20.30 | 20.31 | 1,731,767 | -0.37(-1.78%) |
Jun 20, 2003 | 20.82 | 20.89 | 20.58 | 20.68 | 1,939,971 | +0.25(+1.22%) |
Jun 19, 2003 | 21.07 | 21.07 | 20.42 | 20.43 | 2,417,819 | -0.64(-3.02%) |
Jun 18, 2003 | 21.06 | 21.35 | 20.98 | 21.07 | 2,472,320 | +0.20(+0.94%) |
Jun 17, 2003 | 20.70 | 20.94 | 20.64 | 20.87 | 2,112,045 | +0.14(+0.66%) |
Jun 16, 2003 | 20.53 | 20.76 | 20.47 | 20.73 | 1,561,529 | +0.55(+2.72%) |
Jun 13, 2003 | 20.37 | 20.38 | 20.06 | 20.18 | 1,392,721 | -0.29(-1.44%) |
Jun 12, 2003 | 20.53 | 20.56 | 20.38 | 20.48 | 1,935,276 | -0.35(-1.67%) |
Jun 11, 2003 | 20.37 | 20.83 | 20.34 | 20.83 | 1,101,031 | +0.41(+2.02%) |
Jun 10, 2003 | 20.48 | 20.60 | 20.32 | 20.41 | 820,568 | +0.09(+0.46%) |
Jun 09, 2003 | 20.30 | 20.48 | 20.19 | 20.32 | 1,405,172 | -0.21(-1.00%) |
Jun 06, 2003 | 20.86 | 20.87 | 20.47 | 20.53 | 2,926,694 | -0.20(-0.95%) |
Jun 05, 2003 | 20.20 | 20.82 | 20.09 | 20.72 | 2,035,499 | +0.30(+1.49%) |
Jun 04, 2003 | 20.04 | 20.45 | 20.02 | 20.42 | 1,105,522 | +0.32(+1.58%) |
Jun 03, 2003 | 20.09 | 20.18 | 20.01 | 20.10 | 1,189,416 | +0.49(+2.52%) |