Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2003 | 17.21 | 17.37 | 17.20 | 17.27 | 15,507,912 | -0.13(-0.77%) |
Nov 26, 2003 | 17.39 | 17.52 | 17.24 | 17.41 | 30,183,468 | +0.03(+0.15%) |
Nov 25, 2003 | 17.26 | 17.39 | 17.11 | 17.38 | 36,346,560 | -0.06(-0.32%) |
Nov 24, 2003 | 17.23 | 17.56 | 17.20 | 17.44 | 44,788,868 | +0.37(+2.14%) |
Nov 21, 2003 | 17.32 | 17.34 | 16.95 | 17.07 | 48,416,604 | -0.24(-1.40%) |
Nov 20, 2003 | 17.55 | 17.71 | 17.27 | 17.32 | 34,622,184 | -0.40(-2.24%) |
Nov 19, 2003 | 17.51 | 17.75 | 17.48 | 17.71 | 33,586,356 | +0.12(+0.70%) |
Nov 18, 2003 | 17.60 | 17.75 | 17.50 | 17.59 | 48,992,820 | +0.06(+0.32%) |
Nov 17, 2003 | 16.86 | 17.61 | 16.86 | 17.53 | 39,079,168 | -0.01(-0.03%) |
Nov 14, 2003 | 17.38 | 17.75 | 17.35 | 17.54 | 78,712,008 | +0.32(+1.88%) |
Nov 13, 2003 | 16.62 | 17.42 | 16.49 | 17.21 | 83,424,160 | +0.54(+3.24%) |
Nov 12, 2003 | 16.39 | 16.71 | 16.37 | 16.67 | 40,596,768 | +0.31(+1.89%) |
Nov 11, 2003 | 16.12 | 16.39 | 16.08 | 16.36 | 21,601,820 | +0.16(+1.02%) |
Nov 10, 2003 | 16.35 | 16.35 | 16.13 | 16.20 | 23,222,028 | -0.15(-0.91%) |
Nov 07, 2003 | 16.44 | 16.47 | 16.27 | 16.35 | 32,298,660 | -0.05(-0.28%) |
Nov 06, 2003 | 16.22 | 16.41 | 16.09 | 16.39 | 34,834,208 | +0.11(+0.66%) |
Nov 05, 2003 | 15.96 | 16.52 | 15.96 | 16.29 | 43,068,768 | +0.10(+0.64%) |
Nov 04, 2003 | 16.00 | 16.20 | 15.98 | 16.18 | 30,962,576 | -0.08(-0.51%) |
Nov 03, 2003 | 16.29 | 16.41 | 16.21 | 16.27 | 33,891,080 | +0.01(+0.03%) |
Oct 31, 2003 | 15.95 | 16.27 | 15.95 | 16.26 | 46,619,156 | +0.37(+2.33%) |
Oct 30, 2003 | 15.80 | 16.12 | 15.80 | 15.89 | 48,252,776 | -0.20(-1.25%) |
Oct 29, 2003 | 16.15 | 16.19 | 15.98 | 16.09 | 36,964,172 | -0.12(-0.73%) |
Oct 28, 2003 | 15.94 | 16.21 | 15.92 | 16.21 | 35,898,608 | +0.27(+1.71%) |
Oct 27, 2003 | 15.96 | 16.12 | 15.91 | 15.94 | 28,483,384 | +0.07(+0.42%) |
Oct 24, 2003 | 15.96 | 15.96 | 15.74 | 15.87 | 30,716,346 | -0.09(-0.55%) |
Oct 23, 2003 | 15.75 | 16.02 | 15.72 | 15.96 | 37,753,968 | +0.20(+1.27%) |
Oct 22, 2003 | 15.95 | 16.05 | 15.69 | 15.76 | 49,962,576 | -0.45(-2.79%) |
Oct 21, 2003 | 15.95 | 16.27 | 15.90 | 16.21 | 37,059,008 | +0.26(+1.61%) |
Oct 20, 2003 | 15.72 | 15.95 | 15.72 | 15.95 | 25,226,642 | +0.23(+1.44%) |
Oct 17, 2003 | 15.89 | 15.90 | 15.69 | 15.72 | 32,777,708 | -0.16(-1.04%) |
Oct 16, 2003 | 15.77 | 15.94 | 15.18 | 15.89 | 34,682,040 | +0.14(+0.92%) |
Oct 15, 2003 | 15.89 | 15.93 | 15.69 | 15.75 | 37,868,240 | -0.14(-0.91%) |
Oct 14, 2003 | 15.69 | 15.92 | 15.64 | 15.89 | 30,498,492 | +0.11(+0.68%) |
Oct 13, 2003 | 15.85 | 15.98 | 15.72 | 15.78 | 25,866,796 | -0.04(-0.26%) |
Oct 10, 2003 | 15.83 | 15.98 | 15.79 | 15.82 | 24,905,398 | -0.11(-0.68%) |
Oct 09, 2003 | 15.87 | 15.96 | 15.80 | 15.93 | 34,326,592 | +0.15(+0.98%) |
Oct 08, 2003 | 15.80 | 15.84 | 15.68 | 15.78 | 29,031,812 | +0.01(+0.03%) |
Oct 07, 2003 | 15.70 | 15.95 | 15.67 | 15.77 | 34,826,824 | -0.05(-0.32%) |
Oct 06, 2003 | 15.80 | 15.93 | 15.79 | 15.82 | 24,837,962 | -0.02(-0.10%) |
Oct 03, 2003 | 16.16 | 16.18 | 15.84 | 15.84 | 39,415,764 | -0.14(-0.87%) |
Oct 02, 2003 | 15.78 | 16.02 | 15.75 | 15.98 | 33,736,192 | +0.13(+0.81%) |
Oct 01, 2003 | 15.62 | 15.87 | 15.59 | 15.85 | 46,697,672 | +0.22(+1.38%) |
Sep 30, 2003 | 15.89 | 15.90 | 15.57 | 15.63 | 38,992,884 | -0.26(-1.65%) |
Sep 29, 2003 | 15.75 | 15.95 | 15.69 | 15.89 | 29,914,502 | +0.17(+1.08%) |
Sep 26, 2003 | 15.62 | 15.87 | 15.57 | 15.72 | 31,938,938 | +0.02(+0.10%) |
Sep 25, 2003 | 15.87 | 15.92 | 15.69 | 15.71 | 33,083,792 | -0.19(-1.20%) |
Sep 24, 2003 | 16.36 | 16.36 | 15.85 | 15.90 | 38,530,936 | -0.36(-2.22%) |
Sep 23, 2003 | 16.05 | 16.38 | 16.05 | 16.26 | 37,207,872 | +0.24(+1.48%) |
Sep 22, 2003 | 15.97 | 16.14 | 15.92 | 16.02 | 33,970,952 | -0.16(-0.99%) |
Sep 19, 2003 | 16.48 | 16.49 | 16.18 | 16.18 | 59,679,944 | -0.31(-1.87%) |
Sep 18, 2003 | 16.47 | 16.66 | 16.47 | 16.49 | 38,625,192 | -0.03(-0.19%) |
Sep 17, 2003 | 16.46 | 16.62 | 16.42 | 16.52 | 30,669,900 | +0.06(+0.37%) |
Sep 16, 2003 | 16.39 | 16.49 | 16.39 | 16.46 | 28,178,660 | +0.07(+0.41%) |
Sep 15, 2003 | 16.45 | 16.51 | 16.35 | 16.39 | 28,129,104 | -0.02(-0.13%) |
Sep 12, 2003 | 16.45 | 16.47 | 16.24 | 16.41 | 28,567,340 | +0.03(+0.19%) |
Sep 11, 2003 | 16.48 | 16.54 | 16.34 | 16.38 | 33,734,636 | +0.04(+0.22%) |
Sep 10, 2003 | 16.40 | 16.57 | 16.28 | 16.35 | 39,815,520 | +0.05(+0.28%) |
Sep 09, 2003 | 16.27 | 16.38 | 16.09 | 16.30 | 42,134,380 | +0.11(+0.67%) |
Sep 08, 2003 | 15.89 | 16.37 | 15.88 | 16.19 | 45,862,592 | +0.49(+3.15%) |
Sep 05, 2003 | 15.75 | 15.96 | 15.65 | 15.70 | 36,541,288 | -0.05(-0.29%) |
Sep 04, 2003 | 15.67 | 15.79 | 15.42 | 15.75 | 51,652,940 | -0.14(-0.91%) |
Sep 03, 2003 | 15.77 | 15.93 | 15.64 | 15.89 | 54,235,328 | +0.22(+1.38%) |