Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 29, 2003 | 16.63 | 16.95 | 16.61 | 16.92 | 19,219,676 | +0.05(+0.28%) |
Aug 28, 2003 | 17.02 | 17.09 | 16.58 | 16.87 | 34,356,480 | -0.06(-0.37%) |
Aug 27, 2003 | 16.31 | 16.95 | 16.28 | 16.93 | 27,894,214 | +0.55(+3.34%) |
Aug 26, 2003 | 16.46 | 16.46 | 15.93 | 16.38 | 31,425,456 | -0.20(-1.18%) |
Aug 25, 2003 | 16.59 | 16.84 | 16.45 | 16.58 | 26,966,136 | -0.08(-0.47%) |
Aug 22, 2003 | 17.05 | 17.47 | 16.51 | 16.66 | 58,846,808 | +0.45(+2.75%) |
Aug 21, 2003 | 15.91 | 16.24 | 15.81 | 16.21 | 32,432,940 | +0.54(+3.44%) |
Aug 20, 2003 | 15.52 | 15.99 | 15.48 | 15.67 | 28,143,686 | -0.03(-0.20%) |
Aug 19, 2003 | 15.48 | 15.74 | 15.40 | 15.70 | 39,712,676 | +0.27(+1.72%) |
Aug 18, 2003 | 15.01 | 15.45 | 14.84 | 15.44 | 35,470,096 | +0.62(+4.17%) |
Aug 15, 2003 | 14.98 | 15.06 | 14.64 | 14.82 | 16,351,308 | -0.17(-1.15%) |
Aug 14, 2003 | 14.83 | 15.10 | 14.72 | 14.99 | 26,437,396 | +0.08(+0.53%) |
Aug 13, 2003 | 14.39 | 15.12 | 14.31 | 14.91 | 63,294,492 | +0.48(+3.36%) |
Aug 12, 2003 | 14.42 | 14.44 | 14.20 | 14.43 | 41,478,808 | +0.09(+0.60%) |
Aug 11, 2003 | 14.02 | 14.40 | 14.00 | 14.34 | 30,000,224 | +0.36(+2.57%) |
Aug 08, 2003 | 14.82 | 14.84 | 13.83 | 13.98 | 37,598,484 | -0.70(-4.79%) |
Aug 07, 2003 | 14.59 | 14.87 | 14.54 | 14.69 | 31,894,354 | +0.18(+1.24%) |
Aug 06, 2003 | 14.69 | 14.90 | 14.47 | 14.51 | 35,076,512 | -0.25(-1.70%) |
Aug 05, 2003 | 15.36 | 15.48 | 14.73 | 14.76 | 34,425,276 | -0.70(-4.55%) |
Aug 04, 2003 | 15.26 | 15.51 | 15.03 | 15.46 | 25,931,416 | +0.16(+1.07%) |
Aug 01, 2003 | 15.27 | 15.34 | 14.98 | 15.30 | 21,720,548 | +0.08(+0.51%) |
Jul 31, 2003 | 15.23 | 15.52 | 14.55 | 15.22 | 29,551,658 | +0.19(+1.25%) |
Jul 30, 2003 | 15.09 | 15.12 | 14.88 | 15.03 | 25,320,712 | -0.11(-0.72%) |
Jul 29, 2003 | 15.36 | 15.38 | 14.87 | 15.14 | 31,357,558 | -0.27(-1.78%) |
Jul 28, 2003 | 15.12 | 15.51 | 15.02 | 15.41 | 31,068,700 | +0.32(+2.12%) |
Jul 25, 2003 | 14.70 | 15.10 | 14.46 | 15.09 | 26,393,282 | +0.31(+2.12%) |
Jul 24, 2003 | 15.12 | 15.26 | 14.70 | 14.78 | 43,813,452 | -0.31(-2.07%) |
Jul 23, 2003 | 14.73 | 15.12 | 14.65 | 15.09 | 40,223,644 | +0.42(+2.87%) |
Jul 22, 2003 | 14.52 | 14.83 | 14.29 | 14.67 | 50,964,680 | +0.70(+4.99%) |
Jul 21, 2003 | 14.14 | 14.19 | 13.87 | 13.98 | 22,893,750 | -0.24(-1.70%) |
Jul 18, 2003 | 14.41 | 14.42 | 13.78 | 14.22 | 25,797,154 | -0.10(-0.70%) |
Jul 17, 2003 | 14.62 | 14.72 | 14.09 | 14.32 | 46,223,536 | -0.71(-4.74%) |
Jul 16, 2003 | 14.82 | 15.03 | 14.51 | 15.03 | 57,240,640 | +0.43(+2.95%) |
Jul 15, 2003 | 14.48 | 15.06 | 14.44 | 14.60 | 68,483,688 | +0.41(+2.92%) |
Jul 14, 2003 | 14.05 | 14.34 | 14.01 | 14.19 | 51,149,448 | +0.59(+4.31%) |
Jul 11, 2003 | 13.65 | 13.72 | 13.38 | 13.60 | 23,280,554 | -0.04(-0.29%) |
Jul 10, 2003 | 13.65 | 13.78 | 13.45 | 13.64 | 24,696,838 | -0.16(-1.19%) |
Jul 09, 2003 | 13.84 | 14.04 | 13.64 | 13.80 | 37,717,144 | -0.12(-0.84%) |
Jul 08, 2003 | 13.55 | 13.94 | 13.49 | 13.92 | 36,040,136 | +0.13(+0.96%) |
Jul 07, 2003 | 12.89 | 13.87 | 12.86 | 13.79 | 59,558,784 | +1.26(+10.05%) |
Jul 03, 2003 | 12.64 | 12.87 | 12.50 | 12.53 | 15,417,478 | -0.20(-1.54%) |
Jul 02, 2003 | 12.62 | 12.77 | 12.46 | 12.72 | 32,779,978 | +0.07(+0.56%) |
Jul 01, 2003 | 12.26 | 12.71 | 12.04 | 12.65 | 40,035,164 | +0.24(+1.95%) |
Jun 30, 2003 | 12.53 | 12.83 | 12.36 | 12.41 | 25,149,824 | -0.09(-0.69%) |
Jun 27, 2003 | 12.41 | 12.86 | 12.41 | 12.50 | 42,893,048 | +0.04(+0.31%) |
Jun 26, 2003 | 12.16 | 12.54 | 12.10 | 12.46 | 25,941,518 | +0.41(+3.37%) |
Jun 25, 2003 | 12.08 | 12.51 | 12.04 | 12.05 | 33,378,662 | +0.06(+0.52%) |
Jun 24, 2003 | 11.97 | 12.18 | 11.88 | 11.99 | 27,156,022 | -0.20(-1.67%) |
Jun 23, 2003 | 12.29 | 12.51 | 12.00 | 12.19 | 28,054,178 | -0.15(-1.20%) |
Jun 20, 2003 | 12.51 | 12.68 | 12.13 | 12.34 | 38,107,660 | -0.16(-1.26%) |
Jun 19, 2003 | 12.75 | 12.76 | 12.40 | 12.50 | 30,808,614 | -0.10(-0.78%) |
Jun 18, 2003 | 12.26 | 12.72 | 12.04 | 12.59 | 37,843,864 | +0.26(+2.12%) |
Jun 17, 2003 | 12.43 | 12.48 | 12.07 | 12.33 | 31,710,478 | +0.07(+0.58%) |
Jun 16, 2003 | 12.01 | 12.26 | 11.85 | 12.26 | 29,870,052 | +0.35(+2.95%) |
Jun 13, 2003 | 12.24 | 12.30 | 11.85 | 11.91 | 28,576,780 | -0.30(-2.50%) |
Jun 12, 2003 | 12.40 | 13.02 | 12.00 | 12.22 | 31,310,502 | -0.11(-0.89%) |
Jun 11, 2003 | 12.07 | 12.40 | 11.93 | 12.33 | 37,432,252 | -0.05(-0.44%) |
Jun 10, 2003 | 12.25 | 12.41 | 11.87 | 12.38 | 40,544,340 | +0.01(+0.07%) |
Jun 09, 2003 | 12.74 | 12.61 | 12.14 | 12.37 | 34,375,528 | -0.37(-2.89%) |
Jun 06, 2003 | 13.55 | 13.80 | 12.55 | 12.74 | 66,818,192 | -0.45(-3.44%) |
Jun 05, 2003 | 12.74 | 13.22 | 12.66 | 13.19 | 47,959,620 | +0.16(+1.26%) |
Jun 04, 2003 | 12.35 | 13.05 | 12.20 | 13.03 | 57,394,084 | +0.65(+5.24%) |
Jun 03, 2003 | 11.96 | 12.43 | 11.93 | 12.38 | 39,572,404 | +0.42(+3.53%) |