Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
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%) |
Sep 02, 2003 | 15.51 | 15.72 | 15.39 | 15.67 | 42,479,528 | +0.28(+1.81%) |
Aug 29, 2003 | 15.34 | 15.43 | 15.24 | 15.40 | 29,803,922 | +0.06(+0.37%) |
Aug 28, 2003 | 15.41 | 15.46 | 15.20 | 15.34 | 34,993,956 | -0.05(-0.33%) |
Aug 27, 2003 | 15.58 | 15.58 | 15.32 | 15.39 | 40,107,616 | -0.05(-0.33%) |
Aug 26, 2003 | 15.34 | 15.50 | 15.26 | 15.44 | 35,873,924 | +0.07(+0.47%) |
Aug 25, 2003 | 15.18 | 15.42 | 15.18 | 15.37 | 37,575,368 | +0.16(+1.08%) |
Aug 22, 2003 | 15.58 | 15.58 | 15.16 | 15.21 | 68,637,248 | -0.12(-0.81%) |
Aug 21, 2003 | 15.50 | 15.57 | 15.14 | 15.33 | 117,552,728 | -0.49(-3.09%) |
Aug 20, 2003 | 15.96 | 16.03 | 15.76 | 15.82 | 47,527,696 | -0.27(-1.69%) |
Aug 19, 2003 | 16.20 | 16.25 | 16.03 | 16.09 | 33,052,504 | -0.10(-0.64%) |
Aug 18, 2003 | 16.26 | 16.32 | 16.18 | 16.19 | 31,586,016 | +0.03(+0.16%) |
Aug 15, 2003 | 16.11 | 16.30 | 16.03 | 16.17 | 22,655,918 | +0.16(+1.00%) |
Aug 14, 2003 | 16.29 | 16.37 | 15.95 | 16.01 | 53,888,432 | -0.23(-1.43%) |
Aug 13, 2003 | 16.68 | 16.68 | 16.13 | 16.24 | 80,843,136 | -0.67(-3.99%) |
Aug 12, 2003 | 17.03 | 17.03 | 16.77 | 16.91 | 26,933,138 | -0.02(-0.12%) |
Aug 11, 2003 | 16.91 | 17.05 | 16.88 | 16.93 | 24,062,158 | -0.03(-0.18%) |
Aug 08, 2003 | 16.97 | 17.08 | 16.80 | 16.97 | 18,913,714 | +0.02(+0.09%) |
Aug 07, 2003 | 16.61 | 16.97 | 16.60 | 16.95 | 27,625,376 | +0.25(+1.51%) |
Aug 06, 2003 | 16.63 | 16.93 | 16.61 | 16.70 | 28,711,150 | -0.03(-0.15%) |
Aug 05, 2003 | 17.06 | 17.14 | 16.72 | 16.72 | 30,620,926 | -0.29(-1.72%) |
Aug 04, 2003 | 16.82 | 17.14 | 16.67 | 17.02 | 27,430,452 | +0.20(+1.19%) |
Aug 01, 2003 | 17.05 | 17.05 | 16.72 | 16.82 | 34,871,132 | -0.35(-2.04%) |
Jul 31, 2003 | 17.24 | 17.47 | 16.84 | 17.17 | 45,054,528 | -0.02(-0.09%) |
Jul 30, 2003 | 16.83 | 17.18 | 16.83 | 17.18 | 32,929,098 | +0.42(+2.52%) |
Jul 29, 2003 | 16.93 | 17.08 | 16.59 | 16.76 | 41,316,016 | -0.11(-0.64%) |
Jul 28, 2003 | 17.08 | 17.16 | 16.80 | 16.87 | 30,794,278 | -0.13(-0.79%) |
Jul 25, 2003 | 16.52 | 17.03 | 16.48 | 17.00 | 39,079,556 | +0.25(+1.51%) |
Jul 24, 2003 | 17.14 | 17.21 | 16.73 | 16.75 | 33,910,124 | -0.20(-1.15%) |
Jul 23, 2003 | 16.74 | 16.95 | 16.62 | 16.94 | 27,604,582 | +0.26(+1.54%) |
Jul 22, 2003 | 16.87 | 16.88 | 16.48 | 16.69 | 36,407,192 | -0.06(-0.34%) |
Jul 21, 2003 | 17.44 | 17.44 | 16.63 | 16.74 | 34,206,104 | -0.44(-2.55%) |
Jul 18, 2003 | 17.03 | 17.24 | 16.86 | 17.18 | 28,772,368 | +0.32(+1.92%) |
Jul 17, 2003 | 17.28 | 17.31 | 16.77 | 16.86 | 31,386,818 | -0.30(-1.77%) |
Jul 16, 2003 | 17.37 | 17.39 | 17.06 | 17.16 | 33,719,284 | -0.26(-1.51%) |
Jul 15, 2003 | 17.67 | 17.68 | 17.32 | 17.42 | 31,586,794 | +0.01(+0.06%) |
Jul 14, 2003 | 17.74 | 17.78 | 17.26 | 17.41 | 32,314,596 | -0.19(-1.05%) |
Jul 11, 2003 | 17.39 | 17.88 | 17.35 | 17.60 | 27,425,012 | +0.28(+1.60%) |
Jul 10, 2003 | 17.50 | 17.55 | 17.16 | 17.32 | 33,326,716 | -0.29(-1.64%) |
Jul 09, 2003 | 17.66 | 17.89 | 17.49 | 17.61 | 38,518,304 | -0.05(-0.26%) |
Jul 08, 2003 | 17.83 | 17.84 | 17.56 | 17.65 | 34,040,524 | -0.05(-0.26%) |
Jul 07, 2003 | 17.93 | 17.93 | 17.62 | 17.70 | 37,377,724 | +0.09(+0.50%) |
Jul 03, 2003 | 17.70 | 17.92 | 17.50 | 17.61 | 19,658,812 | -0.22(-1.21%) |
Jul 02, 2003 | 17.77 | 18.00 | 17.73 | 17.83 | 30,512,678 | +0.06(+0.35%) |