Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
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%) |
Jul 01, 2003 | 13.66 | 14.07 | 13.42 | 14.01 | 98,551,824 | +0.39(+2.88%) |
Jun 30, 2003 | 13.83 | 13.94 | 13.47 | 13.62 | 78,627,872 | +0.16(+1.17%) |
Jun 27, 2003 | 13.55 | 13.83 | 13.44 | 13.46 | 96,797,048 | -0.04(-0.29%) |
Jun 26, 2003 | 13.29 | 13.59 | 13.19 | 13.50 | 80,839,520 | +0.39(+2.94%) |
Jun 25, 2003 | 13.44 | 13.63 | 13.08 | 13.12 | 93,591,880 | -0.27(-2.01%) |
Jun 24, 2003 | 13.16 | 13.57 | 13.12 | 13.38 | 97,486,952 | +0.06(+0.44%) |
Jun 23, 2003 | 13.55 | 13.72 | 13.12 | 13.32 | 91,112,680 | -0.20(-1.50%) |
Jun 20, 2003 | 13.97 | 14.02 | 13.51 | 13.53 | 120,574,808 | -0.29(-2.13%) |
Jun 19, 2003 | 14.18 | 14.35 | 13.82 | 13.82 | 106,294,424 | -0.41(-2.90%) |
Jun 18, 2003 | 13.94 | 14.38 | 13.83 | 14.23 | 95,530,784 | +0.20(+1.40%) |
Jun 17, 2003 | 14.38 | 14.40 | 13.99 | 14.04 | 77,572,168 | -0.27(-1.92%) |
Jun 16, 2003 | 14.07 | 14.36 | 13.95 | 14.31 | 79,481,120 | +0.33(+2.39%) |
Jun 13, 2003 | 14.37 | 14.44 | 13.87 | 13.98 | 89,928,928 | -0.51(-3.52%) |
Jun 12, 2003 | 14.40 | 14.62 | 14.32 | 14.49 | 90,930,080 | +0.16(+1.14%) |
Jun 11, 2003 | 14.09 | 14.37 | 14.01 | 14.33 | 82,881,872 | -0.05(-0.36%) |
Jun 10, 2003 | 14.34 | 14.38 | 14.05 | 14.38 | 80,129,456 | +0.20(+1.38%) |
Jun 09, 2003 | 14.13 | 14.25 | 13.83 | 14.18 | 76,864,392 | -0.06(-0.41%) |
Jun 06, 2003 | 14.70 | 15.00 | 14.23 | 14.24 | 161,773,328 | -0.05(-0.37%) |
Jun 05, 2003 | 13.80 | 14.37 | 13.61 | 14.29 | 134,712,624 | +0.30(+2.15%) |
Jun 04, 2003 | 13.76 | 14.07 | 13.65 | 13.99 | 121,127,792 | +0.18(+1.33%) |
Jun 03, 2003 | 13.32 | 13.82 | 13.21 | 13.81 | 103,750,136 | +0.47(+3.53%) |