Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2003 | 18.44 | 18.44 | 17.96 | 18.01 | 96,891,784 | -0.56(-3.00%) |
Sep 29, 2003 | 18.03 | 18.59 | 17.98 | 18.57 | 100,544,048 | +0.72(+4.03%) |
Sep 26, 2003 | 18.00 | 18.22 | 17.81 | 17.85 | 104,947,176 | -0.12(-0.66%) |
Sep 25, 2003 | 18.29 | 18.55 | 17.93 | 17.96 | 87,953,656 | -0.22(-1.19%) |
Sep 24, 2003 | 18.91 | 18.98 | 18.15 | 18.18 | 91,064,240 | -0.76(-4.01%) |
Sep 23, 2003 | 18.66 | 18.98 | 18.60 | 18.94 | 67,132,304 | +0.27(+1.47%) |
Sep 22, 2003 | 18.72 | 18.83 | 18.46 | 18.66 | 74,094,400 | -0.43(-2.23%) |
Sep 19, 2003 | 19.18 | 19.21 | 18.87 | 19.09 | 81,825,704 | +0.01(+0.03%) |
Sep 18, 2003 | 18.78 | 19.16 | 18.63 | 19.08 | 71,234,568 | +0.18(+0.97%) |
Sep 17, 2003 | 18.94 | 19.23 | 18.83 | 18.90 | 80,720,952 | -0.02(-0.10%) |
Sep 16, 2003 | 18.38 | 18.97 | 18.34 | 18.92 | 74,487,712 | +0.60(+3.29%) |
Sep 15, 2003 | 18.54 | 18.62 | 18.27 | 18.32 | 55,543,984 | -0.23(-1.23%) |
Sep 12, 2003 | 18.20 | 18.58 | 18.03 | 18.55 | 79,352,304 | +0.20(+1.11%) |
Sep 11, 2003 | 18.08 | 18.55 | 17.86 | 18.34 | 86,569,584 | +0.24(+1.34%) |
Sep 10, 2003 | 18.61 | 18.65 | 18.08 | 18.10 | 88,623,848 | -0.74(-3.92%) |
Sep 09, 2003 | 18.98 | 19.06 | 18.76 | 18.84 | 76,084,336 | -0.26(-1.34%) |
Sep 08, 2003 | 18.90 | 19.11 | 18.85 | 19.10 | 79,692,136 | +0.31(+1.64%) |
Sep 05, 2003 | 18.87 | 19.04 | 18.57 | 18.79 | 104,561,976 | +0.07(+0.38%) |
Sep 04, 2003 | 18.53 | 18.81 | 18.35 | 18.72 | 97,402,904 | +0.25(+1.35%) |
Sep 03, 2003 | 18.94 | 18.96 | 18.35 | 18.47 | 92,773,176 | -0.34(-1.81%) |
Sep 02, 2003 | 18.83 | 18.87 | 18.44 | 18.81 | 89,910,280 | +0.10(+0.52%) |
Aug 29, 2003 | 18.44 | 18.75 | 18.35 | 18.71 | 64,156,188 | +0.19(+1.02%) |
Aug 28, 2003 | 18.39 | 18.55 | 18.23 | 18.52 | 74,309,856 | +0.18(+1.00%) |
Aug 27, 2003 | 18.07 | 18.38 | 17.94 | 18.34 | 88,956,800 | +0.20(+1.12%) |
Aug 26, 2003 | 17.64 | 18.15 | 17.46 | 18.13 | 99,647,104 | +0.31(+1.73%) |
Aug 25, 2003 | 18.04 | 18.17 | 17.72 | 17.83 | 79,514,120 | -0.10(-0.55%) |
Aug 22, 2003 | 18.43 | 19.00 | 17.88 | 17.93 | 184,284,960 | +0.65(+3.79%) |
Aug 21, 2003 | 17.47 | 17.53 | 17.02 | 17.27 | 101,513,576 | +0.02(+0.11%) |
Aug 20, 2003 | 17.11 | 17.50 | 17.10 | 17.25 | 72,138,080 | -0.07(-0.42%) |
Aug 19, 2003 | 17.26 | 17.37 | 16.96 | 17.32 | 85,517,392 | +0.18(+1.07%) |
Aug 18, 2003 | 16.43 | 17.17 | 16.39 | 17.14 | 90,276,704 | +0.75(+4.55%) |
Aug 15, 2003 | 16.42 | 16.52 | 16.24 | 16.39 | 33,039,980 | -0.06(-0.36%) |
Aug 14, 2003 | 16.23 | 16.47 | 16.07 | 16.45 | 79,197,056 | +0.28(+1.74%) |
Aug 13, 2003 | 16.03 | 16.36 | 15.90 | 16.17 | 79,277,280 | +0.22(+1.40%) |
Aug 12, 2003 | 15.77 | 15.97 | 15.59 | 15.95 | 74,070,720 | +0.31(+1.97%) |
Aug 11, 2003 | 15.46 | 15.79 | 15.43 | 15.64 | 63,603,044 | +0.21(+1.36%) |
Aug 08, 2003 | 15.80 | 15.85 | 15.27 | 15.43 | 87,790,008 | -0.27(-1.71%) |
Aug 07, 2003 | 15.67 | 15.90 | 15.62 | 15.70 | 74,135,968 | -0.10(-0.62%) |
Aug 06, 2003 | 15.77 | 16.07 | 15.58 | 15.80 | 88,317,784 | -0.09(-0.54%) |
Aug 05, 2003 | 16.44 | 16.44 | 15.86 | 15.88 | 79,425,952 | -0.56(-3.42%) |
Aug 04, 2003 | 16.30 | 16.51 | 15.96 | 16.45 | 81,855,808 | +0.07(+0.44%) |
Aug 01, 2003 | 16.22 | 16.41 | 16.18 | 16.37 | 74,100,976 | +0.09(+0.52%) |
Jul 31, 2003 | 16.23 | 16.59 | 16.15 | 16.29 | 104,962,608 | +0.26(+1.63%) |
Jul 30, 2003 | 16.27 | 16.28 | 15.89 | 16.03 | 62,321,956 | -0.27(-1.65%) |
Jul 29, 2003 | 16.24 | 16.51 | 16.16 | 16.30 | 104,237,568 | +0.09(+0.57%) |
Jul 28, 2003 | 16.31 | 16.45 | 16.11 | 16.20 | 69,466,960 | -0.10(-0.60%) |
Jul 25, 2003 | 15.82 | 16.32 | 15.53 | 16.30 | 80,415,960 | +0.62(+3.92%) |
Jul 24, 2003 | 16.46 | 16.47 | 15.67 | 15.69 | 88,806,904 | -0.55(-3.39%) |
Jul 23, 2003 | 15.95 | 16.30 | 15.88 | 16.24 | 74,961,704 | +0.26(+1.60%) |
Jul 22, 2003 | 15.96 | 16.05 | 15.74 | 15.98 | 93,322,496 | +0.24(+1.50%) |
Jul 21, 2003 | 16.10 | 16.12 | 15.67 | 15.75 | 80,757,464 | -0.39(-2.43%) |
Jul 18, 2003 | 16.43 | 16.46 | 15.80 | 16.14 | 99,774,696 | -0.18(-1.08%) |
Jul 17, 2003 | 16.16 | 16.43 | 16.10 | 16.32 | 109,614,960 | -0.25(-1.50%) |
Jul 16, 2003 | 16.52 | 16.69 | 16.24 | 16.56 | 197,000,496 | +0.79(+5.02%) |
Jul 15, 2003 | 15.99 | 16.21 | 15.49 | 15.77 | 156,352,224 | +0.05(+0.33%) |
Jul 14, 2003 | 15.88 | 16.09 | 15.61 | 15.72 | 117,518,776 | +0.45(+2.91%) |
Jul 11, 2003 | 15.24 | 15.38 | 15.10 | 15.27 | 71,106,824 | +0.28(+1.88%) |
Jul 10, 2003 | 15.10 | 15.25 | 14.80 | 14.99 | 96,664,720 | -0.37(-2.43%) |
Jul 09, 2003 | 15.25 | 15.70 | 15.22 | 15.37 | 119,982,712 | +0.22(+1.43%) |
Jul 08, 2003 | 14.94 | 15.31 | 14.84 | 15.15 | 99,291,688 | +0.16(+1.05%) |
Jul 07, 2003 | 14.55 | 15.04 | 14.51 | 14.99 | 86,414,032 | +0.78(+5.48%) |
Jul 03, 2003 | 14.38 | 14.60 | 14.21 | 14.21 | 61,888,308 | -0.32(-2.21%) |
Jul 02, 2003 | 14.18 | 14.61 | 14.05 | 14.54 | 113,518,592 | +0.52(+3.74%) |