Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 29, 2003 | 15.13 | 15.25 | 15.06 | 15.21 | 3,063,901 | +0.01(+0.03%) |
Aug 28, 2003 | 15.17 | 15.22 | 15.08 | 15.21 | 2,257,095 | +0.01(+0.03%) |
Aug 27, 2003 | 15.15 | 15.21 | 15.04 | 15.20 | 5,481,819 | +0.03(+0.17%) |
Aug 26, 2003 | 14.85 | 15.18 | 14.84 | 15.17 | 6,402,509 | +0.34(+2.28%) |
Aug 25, 2003 | 14.71 | 15.26 | 14.63 | 14.84 | 3,579,264 | +0.12(+0.85%) |
Aug 22, 2003 | 14.82 | 14.92 | 14.61 | 14.71 | 7,406,881 | -0.24(-1.60%) |
Aug 21, 2003 | 15.09 | 15.27 | 14.93 | 14.95 | 13,448,309 | -0.22(-1.47%) |
Aug 20, 2003 | 14.50 | 15.21 | 14.45 | 15.17 | 12,921,596 | +0.64(+4.40%) |
Aug 19, 2003 | 14.14 | 14.76 | 14.14 | 14.53 | 14,979,202 | +0.11(+0.76%) |
Aug 18, 2003 | 13.83 | 14.51 | 13.42 | 14.43 | 32,341,310 | -1.49(-9.34%) |
Aug 15, 2003 | 15.85 | 16.09 | 15.75 | 15.91 | 2,767,072 | -0.21(-1.29%) |
Aug 14, 2003 | 16.18 | 16.23 | 16.05 | 16.12 | 2,160,332 | -0.07(-0.45%) |
Aug 13, 2003 | 16.24 | 16.32 | 16.06 | 16.19 | 2,006,050 | -0.05(-0.32%) |
Aug 12, 2003 | 16.14 | 16.29 | 16.03 | 16.24 | 2,075,111 | +0.10(+0.64%) |
Aug 11, 2003 | 16.16 | 16.29 | 16.06 | 16.14 | 2,237,858 | -0.04(-0.23%) |
Aug 08, 2003 | 16.17 | 16.18 | 15.84 | 16.18 | 6,312,479 | -0.12(-0.77%) |
Aug 07, 2003 | 16.58 | 16.58 | 16.16 | 16.30 | 5,242,701 | -0.21(-1.29%) |
Aug 06, 2003 | 16.17 | 16.55 | 16.01 | 16.51 | 7,028,294 | +0.23(+1.40%) |
Aug 05, 2003 | 17.67 | 17.76 | 15.98 | 16.29 | 10,540,229 | -1.52(-8.53%) |
Aug 04, 2003 | 17.82 | 17.84 | 17.63 | 17.80 | 7,490,370 | -0.02(-0.12%) |
Aug 01, 2003 | 17.86 | 17.89 | 17.70 | 17.82 | 1,337,366 | -0.10(-0.58%) |
Jul 31, 2003 | 18.04 | 18.12 | 17.85 | 17.93 | 2,186,494 | -0.03(-0.17%) |
Jul 30, 2003 | 17.88 | 18.10 | 17.88 | 17.96 | 1,786,554 | +0.16(+0.88%) |
Jul 29, 2003 | 17.93 | 17.99 | 17.75 | 17.80 | 3,010,037 | -0.13(-0.72%) |
Jul 28, 2003 | 17.91 | 18.05 | 17.86 | 17.93 | 2,586,243 | +0.07(+0.38%) |
Jul 25, 2003 | 18.01 | 18.10 | 17.72 | 17.87 | 3,180,863 | -0.21(-1.15%) |
Jul 24, 2003 | 17.96 | 18.15 | 17.78 | 18.07 | 2,057,798 | +0.11(+0.64%) |
Jul 23, 2003 | 17.99 | 18.14 | 17.92 | 17.96 | 1,388,730 | +0.02(+0.09%) |
Jul 22, 2003 | 17.87 | 18.01 | 17.62 | 17.94 | 3,794,336 | +0.07(+0.41%) |
Jul 21, 2003 | 18.24 | 18.24 | 17.83 | 17.87 | 1,227,330 | -0.33(-1.80%) |
Jul 18, 2003 | 18.22 | 18.29 | 18.09 | 18.20 | 1,750,003 | +0.10(+0.55%) |
Jul 17, 2003 | 18.14 | 18.19 | 18.02 | 18.10 | 2,572,969 | -0.04(-0.23%) |
Jul 16, 2003 | 18.51 | 18.52 | 18.06 | 18.14 | 2,430,999 | -0.31(-1.66%) |
Jul 15, 2003 | 18.85 | 18.89 | 18.44 | 18.45 | 1,715,954 | -0.37(-1.96%) |
Jul 14, 2003 | 18.84 | 19.08 | 18.74 | 18.82 | 1,891,589 | +0.04(+0.19%) |
Jul 11, 2003 | 18.77 | 18.88 | 18.65 | 18.78 | 1,370,070 | +0.14(+0.73%) |
Jul 10, 2003 | 18.78 | 18.80 | 18.48 | 18.65 | 1,827,914 | -0.33(-1.75%) |
Jul 09, 2003 | 19.28 | 19.35 | 18.97 | 18.98 | 2,246,322 | -0.38(-1.96%) |
Jul 08, 2003 | 19.60 | 19.61 | 19.35 | 19.36 | 3,229,918 | -0.32(-1.64%) |
Jul 07, 2003 | 19.96 | 20.01 | 19.68 | 19.68 | 2,527,377 | -0.28(-1.41%) |
Jul 03, 2003 | 19.99 | 20.07 | 19.93 | 19.96 | 1,443,940 | -0.05(-0.26%) |
Jul 02, 2003 | 19.96 | 20.05 | 19.84 | 20.01 | 1,906,979 | +0.03(+0.16%) |
Jul 01, 2003 | 19.99 | 20.14 | 19.73 | 19.98 | 2,519,490 | -0.01(-0.03%) |
Jun 30, 2003 | 19.96 | 20.22 | 19.95 | 19.99 | 3,485,387 | +0.55(+2.81%) |
Jun 27, 2003 | 19.95 | 19.97 | 19.42 | 19.44 | 1,856,770 | -0.54(-2.71%) |
Jun 26, 2003 | 19.61 | 20.00 | 19.50 | 19.98 | 1,882,355 | +0.33(+1.69%) |
Jun 25, 2003 | 19.80 | 19.96 | 19.65 | 19.65 | 1,442,017 | -0.15(-0.74%) |
Jun 24, 2003 | 19.73 | 19.91 | 19.53 | 19.80 | 1,852,537 | +0.04(+0.21%) |
Jun 23, 2003 | 19.75 | 19.82 | 19.67 | 19.75 | 1,871,390 | +0.00(+0.00%) |
Jun 20, 2003 | 19.87 | 19.94 | 19.74 | 19.75 | 2,152,060 | -0.10(-0.52%) |
Jun 19, 2003 | 19.75 | 20.07 | 19.65 | 19.86 | 2,020,478 | +0.29(+1.46%) |
Jun 18, 2003 | 19.69 | 19.69 | 19.49 | 19.57 | 1,594,760 | +0.01(+0.03%) |
Jun 17, 2003 | 19.87 | 19.88 | 19.49 | 19.57 | 1,540,896 | -0.31(-1.54%) |
Jun 16, 2003 | 19.52 | 19.87 | 19.47 | 19.87 | 1,171,542 | +0.51(+2.63%) |
Jun 13, 2003 | 19.57 | 19.60 | 19.33 | 19.36 | 2,075,881 | -0.10(-0.51%) |
Jun 12, 2003 | 19.59 | 19.68 | 19.37 | 19.46 | 2,327,310 | -0.12(-0.64%) |
Jun 11, 2003 | 19.39 | 19.59 | 19.36 | 19.59 | 1,360,451 | +0.35(+1.81%) |
Jun 10, 2003 | 19.10 | 19.57 | 19.08 | 19.24 | 2,780,923 | +0.16(+0.82%) |
Jun 09, 2003 | 19.00 | 19.16 | 18.93 | 19.08 | 2,109,546 | +0.10(+0.55%) |
Jun 06, 2003 | 19.30 | 19.49 | 18.84 | 18.98 | 3,192,790 | -0.25(-1.32%) |
Jun 05, 2003 | 19.39 | 19.47 | 19.19 | 19.23 | 2,768,611 | -0.13(-0.67%) |
Jun 04, 2003 | 19.23 | 19.48 | 19.19 | 19.36 | 2,275,755 | +0.09(+0.49%) |
Jun 03, 2003 | 19.36 | 19.37 | 19.16 | 19.27 | 1,991,814 | -0.07(-0.35%) |