Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 29, 2003 | 18.37 | 18.67 | 18.28 | 18.63 | 64,416,772 | +0.19(+1.03%) |
Aug 28, 2003 | 18.32 | 18.48 | 18.15 | 18.45 | 74,611,680 | +0.18(+1.00%) |
Aug 27, 2003 | 18.00 | 18.30 | 17.87 | 18.26 | 89,318,120 | +0.20(+1.12%) |
Aug 26, 2003 | 17.57 | 18.08 | 17.39 | 18.06 | 100,051,840 | +0.31(+1.73%) |
Aug 25, 2003 | 17.96 | 18.09 | 17.64 | 17.75 | 79,837,080 | -0.10(-0.55%) |
Aug 22, 2003 | 18.35 | 18.93 | 17.81 | 17.85 | 185,033,472 | +0.65(+3.79%) |
Aug 21, 2003 | 17.40 | 17.46 | 16.95 | 17.20 | 101,925,896 | +0.02(+0.11%) |
Aug 20, 2003 | 17.04 | 17.43 | 17.03 | 17.18 | 72,431,088 | -0.07(-0.42%) |
Aug 19, 2003 | 17.19 | 17.30 | 16.89 | 17.25 | 85,864,736 | +0.18(+1.07%) |
Aug 18, 2003 | 16.36 | 17.10 | 16.33 | 17.07 | 90,643,376 | +0.74(+4.55%) |
Aug 15, 2003 | 16.35 | 16.46 | 16.17 | 16.33 | 33,174,178 | -0.06(-0.36%) |
Aug 14, 2003 | 16.16 | 16.41 | 16.00 | 16.39 | 79,518,736 | +0.28(+1.74%) |
Aug 13, 2003 | 15.97 | 16.29 | 15.84 | 16.11 | 79,599,280 | +0.22(+1.40%) |
Aug 12, 2003 | 15.70 | 15.90 | 15.53 | 15.88 | 74,371,568 | +0.31(+1.97%) |
Aug 11, 2003 | 15.40 | 15.73 | 15.37 | 15.58 | 63,861,384 | +0.21(+1.36%) |
Aug 08, 2003 | 15.74 | 15.79 | 15.21 | 15.37 | 88,146,584 | -0.27(-1.71%) |
Aug 07, 2003 | 15.60 | 15.84 | 15.55 | 15.64 | 74,437,080 | -0.10(-0.62%) |
Aug 06, 2003 | 15.71 | 16.00 | 15.52 | 15.73 | 88,676,504 | -0.08(-0.54%) |
Aug 05, 2003 | 16.37 | 16.37 | 15.79 | 15.82 | 79,748,560 | -0.56(-3.42%) |
Aug 04, 2003 | 16.24 | 16.44 | 15.90 | 16.38 | 82,188,280 | +0.07(+0.44%) |
Aug 01, 2003 | 16.15 | 16.34 | 16.12 | 16.31 | 74,401,952 | +0.08(+0.52%) |
Jul 31, 2003 | 16.16 | 16.52 | 16.09 | 16.22 | 105,388,936 | +0.26(+1.63%) |
Jul 30, 2003 | 16.20 | 16.21 | 15.83 | 15.96 | 62,575,092 | -0.27(-1.65%) |
Jul 29, 2003 | 16.17 | 16.44 | 16.10 | 16.23 | 104,660,952 | +0.09(+0.57%) |
Jul 28, 2003 | 16.24 | 16.38 | 16.04 | 16.14 | 69,749,112 | -0.10(-0.60%) |
Jul 25, 2003 | 15.75 | 16.26 | 15.47 | 16.24 | 80,742,584 | +0.61(+3.92%) |
Jul 24, 2003 | 16.39 | 16.41 | 15.61 | 15.62 | 89,167,608 | -0.55(-3.39%) |
Jul 23, 2003 | 15.88 | 16.23 | 15.81 | 16.17 | 75,266,176 | +0.25(+1.60%) |
Jul 22, 2003 | 15.90 | 15.99 | 15.68 | 15.92 | 93,701,544 | +0.23(+1.50%) |
Jul 21, 2003 | 16.03 | 16.05 | 15.61 | 15.68 | 81,085,480 | -0.39(-2.43%) |
Jul 18, 2003 | 16.36 | 16.39 | 15.74 | 16.07 | 100,179,952 | -0.18(-1.08%) |
Jul 17, 2003 | 16.09 | 16.36 | 16.03 | 16.25 | 110,060,184 | -0.25(-1.50%) |
Jul 16, 2003 | 16.45 | 16.62 | 16.18 | 16.50 | 197,800,656 | +0.79(+5.02%) |
Jul 15, 2003 | 15.93 | 16.14 | 15.43 | 15.71 | 156,987,280 | +0.05(+0.33%) |
Jul 14, 2003 | 15.82 | 16.02 | 15.55 | 15.66 | 117,996,104 | +0.44(+2.91%) |
Jul 11, 2003 | 15.18 | 15.32 | 15.04 | 15.21 | 71,395,640 | +0.28(+1.88%) |
Jul 10, 2003 | 15.04 | 15.19 | 14.74 | 14.93 | 97,057,344 | -0.37(-2.43%) |
Jul 09, 2003 | 15.19 | 15.64 | 15.15 | 15.30 | 120,470,040 | +0.22(+1.43%) |
Jul 08, 2003 | 14.88 | 15.25 | 14.78 | 15.09 | 99,694,984 | +0.16(+1.05%) |
Jul 07, 2003 | 14.50 | 14.98 | 14.45 | 14.93 | 86,765,016 | +0.78(+5.48%) |
Jul 03, 2003 | 14.32 | 14.54 | 14.15 | 14.16 | 62,139,680 | -0.32(-2.21%) |
Jul 02, 2003 | 14.12 | 14.55 | 13.99 | 14.48 | 113,979,672 | +0.52(+3.74%) |
Jul 01, 2003 | 13.60 | 14.01 | 13.37 | 13.96 | 98,952,112 | +0.39(+2.88%) |
Jun 30, 2003 | 13.78 | 13.88 | 13.42 | 13.56 | 78,947,232 | +0.16(+1.17%) |
Jun 27, 2003 | 13.49 | 13.77 | 13.38 | 13.41 | 97,190,208 | -0.04(-0.29%) |
Jun 26, 2003 | 13.23 | 13.53 | 13.13 | 13.45 | 81,167,864 | +0.38(+2.94%) |
Jun 25, 2003 | 13.38 | 13.58 | 13.03 | 13.06 | 93,972,024 | -0.27(-2.00%) |
Jun 24, 2003 | 13.11 | 13.52 | 13.06 | 13.33 | 97,882,912 | +0.06(+0.44%) |
Jun 23, 2003 | 13.49 | 13.67 | 13.07 | 13.27 | 91,482,752 | -0.20(-1.50%) |
Jun 20, 2003 | 13.91 | 13.96 | 13.45 | 13.47 | 121,064,544 | -0.29(-2.13%) |
Jun 19, 2003 | 14.12 | 14.29 | 13.77 | 13.77 | 106,726,160 | -0.41(-2.90%) |
Jun 18, 2003 | 13.88 | 14.32 | 13.78 | 14.18 | 95,918,800 | +0.20(+1.40%) |
Jun 17, 2003 | 14.32 | 14.35 | 13.94 | 13.98 | 77,887,240 | -0.27(-1.92%) |
Jun 16, 2003 | 14.01 | 14.30 | 13.90 | 14.25 | 79,803,944 | +0.33(+2.39%) |
Jun 13, 2003 | 14.31 | 14.38 | 13.82 | 13.92 | 90,294,192 | -0.51(-3.52%) |
Jun 12, 2003 | 14.35 | 14.56 | 14.26 | 14.43 | 91,299,408 | +0.16(+1.14%) |
Jun 11, 2003 | 14.03 | 14.31 | 13.95 | 14.27 | 83,218,512 | -0.05(-0.36%) |
Jun 10, 2003 | 14.28 | 14.33 | 13.99 | 14.32 | 80,454,912 | +0.20(+1.38%) |
Jun 09, 2003 | 14.07 | 14.20 | 13.78 | 14.12 | 77,176,592 | -0.06(-0.41%) |
Jun 06, 2003 | 14.64 | 14.94 | 14.17 | 14.18 | 162,430,400 | -0.05(-0.37%) |
Jun 05, 2003 | 13.75 | 14.31 | 13.56 | 14.24 | 135,259,776 | +0.30(+2.15%) |
Jun 04, 2003 | 13.71 | 14.01 | 13.59 | 13.94 | 121,619,776 | +0.18(+1.33%) |
Jun 03, 2003 | 13.27 | 13.77 | 13.15 | 13.75 | 104,171,536 | +0.47(+3.53%) |