Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 29, 2003 | 15.90 | 15.96 | 15.69 | 15.96 | 2,372,759 | -0.03(-0.18%) |
Aug 28, 2003 | 16.07 | 16.07 | 15.81 | 15.99 | 1,240,306 | +0.03(+0.18%) |
Aug 27, 2003 | 16.01 | 16.04 | 15.89 | 15.96 | 1,037,727 | -0.09(-0.56%) |
Aug 26, 2003 | 16.01 | 16.11 | 15.79 | 16.05 | 2,073,326 | +0.04(+0.25%) |
Aug 25, 2003 | 15.82 | 16.02 | 15.74 | 16.01 | 1,335,741 | +0.19(+1.18%) |
Aug 22, 2003 | 15.93 | 15.93 | 15.58 | 15.82 | 4,658,598 | -0.23(-1.40%) |
Aug 21, 2003 | 16.11 | 16.20 | 15.93 | 16.05 | 1,343,546 | -0.05(-0.28%) |
Aug 20, 2003 | 15.79 | 16.12 | 15.78 | 16.09 | 1,415,744 | +0.31(+1.96%) |
Aug 19, 2003 | 15.77 | 15.86 | 15.67 | 15.78 | 2,038,912 | +0.01(+0.04%) |
Aug 18, 2003 | 15.74 | 15.83 | 15.68 | 15.78 | 1,193,297 | -0.05(-0.29%) |
Aug 15, 2003 | 15.84 | 15.95 | 15.68 | 15.82 | 1,005,265 | -0.07(-0.46%) |
Aug 14, 2003 | 15.71 | 15.90 | 15.57 | 15.90 | 1,626,482 | +0.18(+1.15%) |
Aug 13, 2003 | 15.78 | 15.84 | 15.55 | 15.72 | 1,558,897 | -0.03(-0.18%) |
Aug 12, 2003 | 15.45 | 15.75 | 15.30 | 15.74 | 2,175,679 | +0.29(+1.90%) |
Aug 11, 2003 | 15.51 | 15.64 | 15.35 | 15.45 | 1,602,357 | -0.09(-0.58%) |
Aug 08, 2003 | 15.48 | 15.60 | 15.42 | 15.54 | 1,067,883 | +0.10(+0.62%) |
Aug 07, 2003 | 15.44 | 15.48 | 15.28 | 15.45 | 1,611,936 | -0.06(-0.40%) |
Aug 06, 2003 | 15.37 | 15.58 | 15.27 | 15.51 | 2,447,440 | -0.06(-0.36%) |
Aug 05, 2003 | 15.77 | 15.87 | 15.51 | 15.56 | 7,083,687 | -0.28(-1.74%) |
Aug 04, 2003 | 15.80 | 15.86 | 15.49 | 15.84 | 2,200,691 | +0.08(+0.50%) |
Aug 01, 2003 | 15.78 | 15.82 | 15.62 | 15.76 | 2,076,164 | -0.06(-0.36%) |
Jul 31, 2003 | 15.93 | 16.07 | 15.78 | 15.82 | 2,289,386 | +0.16(+1.01%) |
Jul 30, 2003 | 15.56 | 15.74 | 15.44 | 15.66 | 3,163,560 | +0.01(+0.07%) |
Jul 29, 2003 | 15.60 | 15.76 | 15.54 | 15.65 | 2,601,414 | +0.05(+0.29%) |
Jul 28, 2003 | 15.78 | 15.95 | 15.60 | 15.60 | 2,366,373 | -0.08(-0.54%) |
Jul 25, 2003 | 15.49 | 15.80 | 15.46 | 15.69 | 2,723,812 | +0.31(+2.02%) |
Jul 24, 2003 | 15.47 | 15.72 | 15.38 | 15.38 | 2,240,959 | +0.01(+0.07%) |
Jul 23, 2003 | 15.47 | 15.53 | 15.32 | 15.37 | 1,389,845 | -0.04(-0.26%) |
Jul 22, 2003 | 15.08 | 15.56 | 15.08 | 15.41 | 2,287,257 | +0.34(+2.28%) |
Jul 21, 2003 | 15.38 | 15.38 | 14.98 | 15.06 | 2,181,711 | -0.33(-2.12%) |
Jul 18, 2003 | 15.23 | 15.44 | 15.16 | 15.39 | 2,815,523 | +0.20(+1.30%) |
Jul 17, 2003 | 15.39 | 15.39 | 15.13 | 15.19 | 3,166,753 | -0.25(-1.61%) |
Jul 16, 2003 | 15.73 | 15.76 | 15.30 | 15.44 | 3,372,170 | -0.32(-2.04%) |
Jul 15, 2003 | 16.01 | 16.02 | 15.74 | 15.76 | 3,399,311 | -0.27(-1.65%) |
Jul 14, 2003 | 16.07 | 16.33 | 15.99 | 16.03 | 2,506,156 | +0.09(+0.57%) |
Jul 11, 2003 | 15.90 | 15.99 | 15.87 | 15.94 | 1,978,422 | +0.03(+0.21%) |
Jul 10, 2003 | 16.16 | 16.16 | 15.85 | 15.90 | 2,974,463 | -0.30(-1.84%) |
Jul 09, 2003 | 16.38 | 16.39 | 16.20 | 16.20 | 1,962,635 | -0.20(-1.20%) |
Jul 08, 2003 | 16.49 | 16.49 | 16.24 | 16.40 | 2,433,071 | -0.12(-0.72%) |
Jul 07, 2003 | 16.60 | 16.71 | 16.52 | 16.52 | 1,912,434 | +0.00(+0.00%) |
Jul 03, 2003 | 16.71 | 16.71 | 16.40 | 16.52 | 1,364,655 | -0.28(-1.68%) |
Jul 02, 2003 | 16.74 | 16.86 | 16.71 | 16.80 | 1,970,617 | +0.05(+0.27%) |
Jul 01, 2003 | 16.82 | 16.84 | 16.45 | 16.75 | 2,371,517 | -0.06(-0.37%) |
Jun 30, 2003 | 16.74 | 16.92 | 16.71 | 16.82 | 2,551,922 | +0.08(+0.47%) |
Jun 27, 2003 | 16.77 | 17.08 | 16.73 | 16.74 | 2,261,004 | -0.09(-0.54%) |
Jun 26, 2003 | 16.82 | 17.05 | 16.74 | 16.83 | 1,869,860 | +0.01(+0.07%) |
Jun 25, 2003 | 16.80 | 17.16 | 16.78 | 16.82 | 2,273,776 | +0.02(+0.10%) |
Jun 24, 2003 | 17.01 | 17.14 | 16.71 | 16.80 | 1,934,785 | -0.25(-1.49%) |
Jun 23, 2003 | 17.42 | 17.46 | 17.05 | 17.05 | 1,694,067 | -0.45(-2.54%) |
Jun 20, 2003 | 17.56 | 17.76 | 17.37 | 17.50 | 4,363,244 | +0.05(+0.26%) |
Jun 19, 2003 | 17.37 | 17.53 | 17.31 | 17.45 | 1,842,365 | +0.10(+0.55%) |
Jun 18, 2003 | 17.26 | 17.36 | 17.08 | 17.36 | 1,685,553 | +0.10(+0.55%) |
Jun 17, 2003 | 17.37 | 17.44 | 17.15 | 17.26 | 2,625,007 | -0.05(-0.26%) |
Jun 16, 2003 | 16.86 | 17.31 | 16.81 | 17.31 | 2,247,877 | +0.57(+3.44%) |
Jun 13, 2003 | 16.91 | 16.93 | 16.63 | 16.73 | 1,819,836 | -0.17(-1.03%) |
Jun 12, 2003 | 16.89 | 16.96 | 16.65 | 16.91 | 1,730,610 | +0.02(+0.10%) |
Jun 11, 2003 | 16.71 | 16.94 | 16.46 | 16.89 | 2,179,582 | +0.30(+1.84%) |
Jun 10, 2003 | 16.61 | 16.79 | 16.45 | 16.59 | 2,090,000 | +0.02(+0.14%) |
Jun 09, 2003 | 16.63 | 16.79 | 16.50 | 16.56 | 1,697,260 | -0.07(-0.41%) |
Jun 06, 2003 | 16.93 | 17.07 | 16.62 | 16.63 | 2,752,727 | -0.14(-0.84%) |
Jun 05, 2003 | 16.73 | 16.86 | 16.57 | 16.77 | 2,144,282 | +0.05(+0.27%) |
Jun 04, 2003 | 16.63 | 16.84 | 16.49 | 16.73 | 2,490,013 | +0.06(+0.34%) |
Jun 03, 2003 | 16.64 | 16.79 | 16.52 | 16.67 | 4,091,839 | -0.09(-0.54%) |