Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 29, 2003 | 17.45 | 17.63 | 17.35 | 17.61 | 815,468 | +0.13(+0.72%) |
Aug 28, 2003 | 17.43 | 17.51 | 17.16 | 17.48 | 733,744 | +0.09(+0.52%) |
Aug 27, 2003 | 17.18 | 17.44 | 17.17 | 17.39 | 836,729 | +0.11(+0.63%) |
Aug 26, 2003 | 17.15 | 17.31 | 17.09 | 17.28 | 1,771,793 | +0.14(+0.79%) |
Aug 25, 2003 | 17.09 | 17.19 | 17.06 | 17.15 | 1,081,458 | +0.06(+0.34%) |
Aug 22, 2003 | 17.41 | 17.50 | 17.09 | 17.09 | 1,496,944 | -0.33(-1.89%) |
Aug 21, 2003 | 17.51 | 17.58 | 17.28 | 17.42 | 2,172,219 | -0.06(-0.36%) |
Aug 20, 2003 | 17.43 | 17.52 | 17.35 | 17.48 | 1,088,324 | -0.06(-0.33%) |
Aug 19, 2003 | 17.60 | 17.69 | 17.43 | 17.54 | 924,433 | -0.06(-0.33%) |
Aug 18, 2003 | 17.52 | 17.62 | 17.46 | 17.60 | 977,144 | +0.07(+0.39%) |
Aug 15, 2003 | 17.54 | 17.54 | 17.29 | 17.53 | 399,318 | -0.00(-0.03%) |
Aug 14, 2003 | 17.31 | 17.60 | 17.24 | 17.54 | 823,884 | +0.23(+1.33%) |
Aug 13, 2003 | 17.20 | 17.38 | 17.14 | 17.31 | 1,022,325 | +0.13(+0.74%) |
Aug 12, 2003 | 17.37 | 17.37 | 17.09 | 17.18 | 1,511,340 | -0.19(-1.09%) |
Aug 11, 2003 | 17.19 | 17.42 | 17.15 | 17.37 | 861,313 | +0.16(+0.92%) |
Aug 08, 2003 | 17.26 | 17.26 | 17.14 | 17.21 | 897,856 | -0.05(-0.29%) |
Aug 07, 2003 | 17.21 | 17.32 | 17.11 | 17.26 | 1,260,188 | +0.13(+0.76%) |
Aug 06, 2003 | 17.08 | 17.37 | 16.82 | 17.13 | 1,798,813 | +0.00(+0.03%) |
Aug 05, 2003 | 17.45 | 17.45 | 17.05 | 17.13 | 2,505,759 | -0.33(-1.91%) |
Aug 04, 2003 | 17.20 | 17.49 | 17.13 | 17.46 | 1,674,345 | +0.21(+1.20%) |
Aug 01, 2003 | 17.20 | 17.32 | 17.18 | 17.25 | 1,684,976 | +0.05(+0.29%) |
Jul 31, 2003 | 16.95 | 17.33 | 16.95 | 17.20 | 1,762,934 | +0.29(+1.74%) |
Jul 30, 2003 | 17.16 | 17.16 | 16.84 | 16.91 | 1,122,210 | -0.21(-1.24%) |
Jul 29, 2003 | 17.20 | 17.34 | 17.03 | 17.12 | 1,643,117 | -0.14(-0.81%) |
Jul 28, 2003 | 17.16 | 17.32 | 17.07 | 17.26 | 1,607,903 | +0.10(+0.58%) |
Jul 25, 2003 | 16.84 | 17.16 | 16.77 | 17.16 | 1,475,461 | +0.37(+2.18%) |
Jul 24, 2003 | 17.00 | 17.20 | 16.79 | 16.80 | 1,414,556 | -0.05(-0.32%) |
Jul 23, 2003 | 16.85 | 16.89 | 16.68 | 16.85 | 1,442,683 | +0.05(+0.30%) |
Jul 22, 2003 | 16.81 | 16.97 | 16.73 | 16.80 | 2,256,822 | +0.10(+0.62%) |
Jul 21, 2003 | 16.71 | 16.78 | 16.36 | 16.70 | 1,757,398 | -0.09(-0.56%) |
Jul 18, 2003 | 16.70 | 16.86 | 16.57 | 16.79 | 1,160,082 | +0.21(+1.25%) |
Jul 17, 2003 | 16.77 | 16.81 | 16.56 | 16.58 | 1,295,624 | -0.15(-0.92%) |
Jul 16, 2003 | 17.02 | 17.09 | 16.51 | 16.74 | 1,729,935 | -0.23(-1.36%) |
Jul 15, 2003 | 17.20 | 17.22 | 16.82 | 16.97 | 1,843,773 | -0.19(-1.11%) |
Jul 14, 2003 | 17.25 | 17.32 | 17.10 | 17.16 | 1,708,452 | -0.01(-0.08%) |
Jul 11, 2003 | 17.26 | 17.33 | 17.06 | 17.17 | 1,686,747 | -0.08(-0.45%) |
Jul 10, 2003 | 17.37 | 17.38 | 17.08 | 17.25 | 1,218,772 | -0.20(-1.16%) |
Jul 09, 2003 | 17.79 | 17.84 | 17.22 | 17.45 | 1,441,797 | -0.38(-2.15%) |
Jul 08, 2003 | 17.67 | 17.84 | 17.47 | 17.84 | 924,654 | +0.17(+0.95%) |
Jul 07, 2003 | 17.47 | 17.97 | 17.41 | 17.67 | 1,466,159 | +0.49(+2.87%) |
Jul 03, 2003 | 17.25 | 17.36 | 17.03 | 17.18 | 662,207 | -0.19(-1.07%) |
Jul 02, 2003 | 17.09 | 17.41 | 17.08 | 17.36 | 1,407,025 | +0.28(+1.67%) |
Jul 01, 2003 | 17.35 | 17.35 | 16.85 | 17.08 | 2,109,099 | -0.27(-1.54%) |
Jun 30, 2003 | 17.09 | 17.47 | 17.09 | 17.34 | 2,064,582 | +0.27(+1.59%) |
Jun 27, 2003 | 17.00 | 17.29 | 16.89 | 17.07 | 1,337,261 | +0.12(+0.69%) |
Jun 26, 2003 | 16.86 | 17.21 | 16.82 | 16.95 | 2,275,204 | +0.04(+0.21%) |
Jun 25, 2003 | 17.09 | 17.19 | 16.84 | 16.92 | 1,390,636 | -0.14(-0.82%) |
Jun 24, 2003 | 17.11 | 17.19 | 17.02 | 17.06 | 1,483,655 | -0.10(-0.58%) |
Jun 23, 2003 | 17.45 | 17.47 | 17.16 | 17.16 | 1,774,008 | -0.29(-1.68%) |
Jun 20, 2003 | 17.46 | 17.56 | 17.38 | 17.45 | 1,761,606 | +0.06(+0.36%) |
Jun 19, 2003 | 17.75 | 17.84 | 17.37 | 17.39 | 1,415,663 | -0.36(-2.04%) |
Jun 18, 2003 | 17.62 | 17.88 | 17.50 | 17.75 | 1,319,765 | +0.13(+0.74%) |
Jun 17, 2003 | 17.55 | 17.68 | 17.40 | 17.62 | 1,567,373 | +0.09(+0.49%) |
Jun 16, 2003 | 17.00 | 17.59 | 16.98 | 17.53 | 1,238,262 | +0.64(+3.80%) |
Jun 13, 2003 | 17.20 | 17.26 | 16.87 | 16.89 | 1,741,894 | -0.16(-0.95%) |
Jun 12, 2003 | 17.16 | 17.21 | 16.95 | 17.05 | 2,328,137 | -0.05(-0.32%) |
Jun 11, 2003 | 17.09 | 17.18 | 16.89 | 17.11 | 2,357,814 | +0.01(+0.08%) |
Jun 10, 2003 | 17.27 | 17.43 | 17.00 | 17.09 | 2,670,314 | -0.25(-1.46%) |
Jun 09, 2003 | 17.46 | 17.64 | 17.35 | 17.35 | 1,496,058 | -0.12(-0.67%) |
Jun 06, 2003 | 17.46 | 17.88 | 17.45 | 17.46 | 2,326,144 | +0.12(+0.68%) |
Jun 05, 2003 | 17.44 | 17.46 | 17.23 | 17.35 | 1,830,484 | -0.09(-0.49%) |
Jun 04, 2003 | 17.47 | 17.70 | 17.33 | 17.43 | 1,943,215 | -0.05(-0.26%) |
Jun 03, 2003 | 17.43 | 17.57 | 17.34 | 17.48 | 1,391,301 | +0.05(+0.28%) |