Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2003 | 18.36 | 18.36 | 17.89 | 17.94 | 97,285,328 | -0.55(-3.00%) |
Sep 29, 2003 | 17.96 | 18.51 | 17.90 | 18.49 | 100,952,432 | +0.72(+4.03%) |
Sep 26, 2003 | 17.92 | 18.15 | 17.74 | 17.77 | 105,373,440 | -0.12(-0.66%) |
Sep 25, 2003 | 18.21 | 18.48 | 17.86 | 17.89 | 88,310,896 | -0.22(-1.19%) |
Sep 24, 2003 | 18.84 | 18.90 | 18.08 | 18.11 | 91,434,112 | -0.76(-4.01%) |
Sep 23, 2003 | 18.58 | 18.90 | 18.52 | 18.86 | 67,404,976 | +0.27(+1.47%) |
Sep 22, 2003 | 18.64 | 18.75 | 18.38 | 18.59 | 74,395,352 | -0.42(-2.23%) |
Sep 19, 2003 | 19.10 | 19.14 | 18.79 | 19.01 | 82,158,056 | +0.01(+0.03%) |
Sep 18, 2003 | 18.70 | 19.08 | 18.55 | 19.01 | 71,523,904 | +0.18(+0.97%) |
Sep 17, 2003 | 18.86 | 19.15 | 18.75 | 18.82 | 81,048,816 | -0.02(-0.10%) |
Sep 16, 2003 | 18.30 | 18.90 | 18.26 | 18.84 | 74,790,264 | +0.60(+3.29%) |
Sep 15, 2003 | 18.47 | 18.54 | 18.19 | 18.24 | 55,769,588 | -0.23(-1.23%) |
Sep 12, 2003 | 18.13 | 18.50 | 17.96 | 18.47 | 79,674,608 | +0.20(+1.11%) |
Sep 11, 2003 | 18.00 | 18.48 | 17.79 | 18.27 | 86,921,200 | +0.24(+1.34%) |
Sep 10, 2003 | 18.54 | 18.57 | 18.01 | 18.03 | 88,983,808 | -0.74(-3.92%) |
Sep 09, 2003 | 18.90 | 18.99 | 18.68 | 18.77 | 76,393,368 | -0.25(-1.34%) |
Sep 08, 2003 | 18.82 | 19.03 | 18.77 | 19.02 | 80,015,824 | +0.31(+1.64%) |
Sep 05, 2003 | 18.79 | 18.97 | 18.49 | 18.71 | 104,986,672 | +0.07(+0.38%) |
Sep 04, 2003 | 18.46 | 18.73 | 18.28 | 18.64 | 97,798,528 | +0.25(+1.35%) |
Sep 03, 2003 | 18.86 | 18.88 | 18.28 | 18.39 | 93,149,992 | -0.34(-1.81%) |
Sep 02, 2003 | 18.75 | 18.80 | 18.36 | 18.73 | 90,275,472 | +0.10(+0.52%) |
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%) |