Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2003 | 14.23 | 14.32 | 14.13 | 14.19 | 56,162,860 | +0.02(+0.14%) |
Oct 30, 2003 | 14.12 | 14.33 | 14.04 | 14.17 | 57,678,272 | +0.05(+0.39%) |
Oct 29, 2003 | 14.17 | 14.20 | 14.00 | 14.12 | 55,387,964 | -0.05(-0.38%) |
Oct 28, 2003 | 13.62 | 14.19 | 13.61 | 14.17 | 72,029,992 | +0.66(+4.87%) |
Oct 27, 2003 | 13.47 | 13.71 | 13.43 | 13.52 | 55,851,772 | +0.09(+0.66%) |
Oct 24, 2003 | 13.60 | 13.63 | 13.05 | 13.43 | 94,279,808 | -0.24(-1.79%) |
Oct 23, 2003 | 13.60 | 13.81 | 13.58 | 13.67 | 74,095,408 | -0.32(-2.28%) |
Oct 22, 2003 | 14.15 | 14.25 | 13.97 | 13.99 | 44,147,272 | -0.33(-2.27%) |
Oct 21, 2003 | 14.40 | 14.40 | 14.17 | 14.32 | 51,285,972 | +0.02(+0.14%) |
Oct 20, 2003 | 14.07 | 14.33 | 14.07 | 14.29 | 46,469,468 | +0.30(+2.13%) |
Oct 17, 2003 | 14.25 | 14.26 | 13.99 | 14.00 | 52,220,288 | -0.26(-1.85%) |
Oct 16, 2003 | 14.20 | 14.22 | 14.11 | 14.26 | 48,113,408 | +0.01(+0.05%) |
Oct 15, 2003 | 14.49 | 14.53 | 14.19 | 14.25 | 59,859,264 | -0.08(-0.57%) |
Oct 14, 2003 | 14.13 | 14.36 | 14.07 | 14.34 | 44,569,548 | +0.09(+0.67%) |
Oct 13, 2003 | 14.26 | 14.30 | 14.15 | 14.24 | 54,460,900 | +0.14(+1.01%) |
Oct 10, 2003 | 14.26 | 14.39 | 14.04 | 14.10 | 57,199,920 | -0.11(-0.76%) |
Oct 09, 2003 | 14.29 | 14.51 | 14.04 | 14.21 | 79,336,016 | +0.11(+0.77%) |
Oct 08, 2003 | 14.27 | 14.33 | 14.03 | 14.10 | 52,581,668 | -0.14(-1.00%) |
Oct 07, 2003 | 13.98 | 14.25 | 13.87 | 14.24 | 63,394,232 | +0.14(+0.96%) |
Oct 06, 2003 | 14.15 | 14.23 | 13.69 | 14.11 | 36,725,540 | +0.03(+0.19%) |
Oct 03, 2003 | 13.87 | 14.25 | 13.75 | 14.08 | 88,473,872 | +0.52(+3.85%) |
Oct 02, 2003 | 13.73 | 13.77 | 13.39 | 13.56 | 76,450,104 | -0.14(-1.04%) |
Oct 01, 2003 | 13.35 | 13.74 | 13.35 | 13.70 | 76,422,088 | +0.41(+3.11%) |
Sep 30, 2003 | 13.60 | 13.65 | 13.09 | 13.28 | 95,046,016 | -0.41(-3.02%) |
Sep 29, 2003 | 13.63 | 13.75 | 13.57 | 13.70 | 67,583,584 | +0.16(+1.20%) |
Sep 26, 2003 | 13.56 | 13.86 | 13.53 | 13.54 | 78,204,192 | -0.07(-0.50%) |
Sep 25, 2003 | 13.75 | 13.90 | 13.52 | 13.60 | 110,878,736 | -0.18(-1.28%) |
Sep 24, 2003 | 14.51 | 14.57 | 13.70 | 13.78 | 114,405,336 | -0.56(-3.92%) |
Sep 23, 2003 | 14.08 | 14.39 | 14.07 | 14.34 | 62,519,288 | +0.25(+1.78%) |
Sep 22, 2003 | 13.98 | 14.15 | 13.97 | 14.09 | 63,806,116 | -0.16(-1.14%) |
Sep 19, 2003 | 14.55 | 14.62 | 14.24 | 14.25 | 66,787,280 | -0.27(-1.87%) |
Sep 18, 2003 | 14.32 | 14.55 | 14.21 | 14.53 | 66,122,964 | +0.19(+1.32%) |
Sep 17, 2003 | 14.42 | 14.51 | 14.18 | 14.34 | 75,316,272 | -0.10(-0.70%) |
Sep 16, 2003 | 13.85 | 14.53 | 13.77 | 14.44 | 100,028,016 | +0.61(+4.41%) |
Sep 15, 2003 | 14.05 | 14.06 | 13.81 | 13.83 | 53,027,692 | -0.18(-1.31%) |
Sep 12, 2003 | 14.01 | 14.11 | 13.80 | 14.01 | 73,328,296 | -0.03(-0.24%) |
Sep 11, 2003 | 13.89 | 14.11 | 13.71 | 14.04 | 83,440,336 | +0.17(+1.22%) |
Sep 10, 2003 | 13.99 | 14.21 | 13.85 | 13.87 | 84,567,840 | -0.22(-1.54%) |
Sep 09, 2003 | 14.19 | 14.27 | 14.02 | 14.09 | 96,592,336 | -0.05(-0.38%) |
Sep 08, 2003 | 13.93 | 14.19 | 13.90 | 14.15 | 66,750,528 | +0.32(+2.30%) |
Sep 05, 2003 | 13.82 | 14.06 | 13.75 | 13.83 | 84,053,344 | -0.14(-0.97%) |
Sep 04, 2003 | 13.89 | 14.14 | 13.88 | 13.96 | 97,037,824 | +0.24(+1.73%) |
Sep 03, 2003 | 13.58 | 13.95 | 13.48 | 13.73 | 164,117,488 | +0.44(+3.32%) |
Sep 02, 2003 | 13.10 | 13.33 | 13.01 | 13.28 | 76,136,744 | +0.31(+2.35%) |
Aug 29, 2003 | 12.95 | 13.14 | 12.93 | 12.98 | 44,523,600 | -0.03(-0.26%) |
Aug 28, 2003 | 13.05 | 13.07 | 12.89 | 13.01 | 54,325,372 | +0.12(+0.95%) |
Aug 27, 2003 | 12.99 | 13.03 | 12.86 | 12.89 | 51,355,156 | -0.06(-0.47%) |
Aug 26, 2003 | 12.81 | 13.01 | 12.73 | 12.95 | 83,921,952 | +0.08(+0.63%) |
Aug 25, 2003 | 12.67 | 12.89 | 12.59 | 12.87 | 55,009,460 | +0.13(+1.01%) |
Aug 22, 2003 | 13.04 | 13.09 | 12.72 | 12.74 | 79,593,744 | -0.05(-0.42%) |
Aug 21, 2003 | 12.80 | 12.88 | 12.65 | 12.80 | 67,812,856 | +0.20(+1.61%) |
Aug 20, 2003 | 12.46 | 12.83 | 12.43 | 12.59 | 70,060,944 | +0.01(+0.11%) |
Aug 19, 2003 | 12.50 | 12.63 | 12.43 | 12.58 | 66,105,076 | +0.19(+1.53%) |
Aug 18, 2003 | 12.14 | 12.44 | 12.11 | 12.39 | 67,850,016 | +0.33(+2.70%) |
Aug 15, 2003 | 12.03 | 12.12 | 11.96 | 12.06 | 28,582,174 | -0.01(-0.06%) |
Aug 14, 2003 | 11.93 | 12.12 | 11.88 | 12.07 | 61,721,128 | +0.14(+1.19%) |
Aug 13, 2003 | 12.17 | 12.20 | 11.82 | 11.93 | 83,220,168 | -0.16(-1.35%) |
Aug 12, 2003 | 12.04 | 12.10 | 11.90 | 12.09 | 63,225,256 | +0.08(+0.68%) |
Aug 11, 2003 | 11.94 | 12.06 | 11.90 | 12.01 | 52,669,648 | +0.09(+0.74%) |
Aug 08, 2003 | 11.98 | 12.05 | 11.90 | 11.92 | 54,442,608 | +0.03(+0.29%) |
Aug 07, 2003 | 11.98 | 12.04 | 11.81 | 11.89 | 81,055,696 | -0.08(-0.68%) |
Aug 06, 2003 | 12.15 | 12.23 | 11.89 | 11.97 | 187,732,640 | -0.82(-6.42%) |
Aug 05, 2003 | 13.05 | 13.11 | 12.61 | 12.79 | 130,941,968 | -0.27(-2.08%) |
Aug 04, 2003 | 13.10 | 13.12 | 12.88 | 13.06 | 111,270,296 | +0.07(+0.57%) |