Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2003 | 15.27 | 15.37 | 15.20 | 15.26 | 20,210,012 | -0.07(-0.48%) |
Nov 26, 2003 | 15.34 | 15.38 | 15.08 | 15.34 | 43,520,176 | +0.13(+0.84%) |
Nov 25, 2003 | 15.37 | 15.43 | 15.20 | 15.21 | 56,286,180 | -0.12(-0.79%) |
Nov 24, 2003 | 15.05 | 15.45 | 15.03 | 15.33 | 57,307,268 | +0.42(+2.84%) |
Nov 21, 2003 | 14.87 | 14.98 | 14.49 | 14.91 | 54,536,536 | +0.15(+1.05%) |
Nov 20, 2003 | 14.72 | 15.04 | 14.64 | 14.75 | 64,994,388 | -0.07(-0.50%) |
Nov 19, 2003 | 14.59 | 14.91 | 14.52 | 14.83 | 52,546,660 | +0.22(+1.47%) |
Nov 18, 2003 | 14.96 | 15.06 | 14.58 | 14.61 | 67,422,312 | -0.22(-1.45%) |
Nov 17, 2003 | 14.79 | 14.90 | 14.66 | 14.83 | 58,038,632 | -0.14(-0.94%) |
Nov 14, 2003 | 15.28 | 15.46 | 14.94 | 14.97 | 70,398,712 | -0.30(-1.94%) |
Nov 13, 2003 | 15.24 | 15.30 | 14.79 | 15.26 | 71,445,136 | -0.18(-1.18%) |
Nov 12, 2003 | 15.07 | 15.46 | 15.04 | 15.44 | 58,335,584 | +0.42(+2.77%) |
Nov 11, 2003 | 14.89 | 15.09 | 14.83 | 15.03 | 58,225,932 | +0.11(+0.72%) |
Nov 10, 2003 | 15.03 | 15.24 | 14.86 | 14.92 | 67,524,864 | -0.10(-0.67%) |
Nov 07, 2003 | 15.40 | 15.48 | 14.95 | 15.02 | 91,705,936 | -0.38(-2.45%) |
Nov 06, 2003 | 15.44 | 15.56 | 15.20 | 15.40 | 173,328,032 | +0.74(+5.05%) |
Nov 05, 2003 | 14.54 | 15.50 | 14.36 | 14.66 | 121,063,264 | +0.15(+1.02%) |
Nov 04, 2003 | 14.69 | 14.69 | 14.39 | 14.51 | 73,874,264 | -0.05(-0.32%) |
Nov 03, 2003 | 14.24 | 14.64 | 14.24 | 14.56 | 77,315,592 | +0.48(+3.44%) |
Oct 31, 2003 | 14.11 | 14.20 | 14.01 | 14.07 | 56,644,016 | +0.02(+0.14%) |
Oct 30, 2003 | 14.00 | 14.21 | 13.92 | 14.05 | 58,172,408 | +0.05(+0.39%) |
Oct 29, 2003 | 14.05 | 14.08 | 13.88 | 14.00 | 55,862,480 | -0.05(-0.38%) |
Oct 28, 2003 | 13.51 | 14.07 | 13.49 | 14.05 | 72,647,080 | +0.65(+4.87%) |
Oct 27, 2003 | 13.35 | 13.59 | 13.32 | 13.40 | 56,330,260 | +0.09(+0.66%) |
Oct 24, 2003 | 13.48 | 13.51 | 12.94 | 13.31 | 95,087,520 | -0.24(-1.79%) |
Oct 23, 2003 | 13.48 | 13.70 | 13.46 | 13.55 | 74,730,192 | -0.32(-2.28%) |
Oct 22, 2003 | 14.03 | 14.13 | 13.85 | 13.87 | 44,525,492 | -0.32(-2.27%) |
Oct 21, 2003 | 14.28 | 14.28 | 14.05 | 14.19 | 51,725,348 | +0.02(+0.14%) |
Oct 20, 2003 | 13.95 | 14.21 | 13.95 | 14.17 | 46,867,580 | +0.30(+2.13%) |
Oct 17, 2003 | 14.13 | 14.14 | 13.87 | 13.88 | 52,667,664 | -0.26(-1.85%) |
Oct 16, 2003 | 14.08 | 14.10 | 13.99 | 14.14 | 48,525,604 | +0.01(+0.05%) |
Oct 15, 2003 | 14.37 | 14.40 | 14.07 | 14.13 | 60,372,088 | -0.08(-0.57%) |
Oct 14, 2003 | 14.01 | 14.24 | 13.95 | 14.21 | 44,951,384 | +0.09(+0.67%) |
Oct 13, 2003 | 14.14 | 14.18 | 14.03 | 14.12 | 54,927,472 | +0.14(+1.01%) |
Oct 10, 2003 | 14.14 | 14.26 | 13.92 | 13.98 | 57,689,960 | -0.11(-0.76%) |
Oct 09, 2003 | 14.17 | 14.38 | 13.92 | 14.09 | 80,015,696 | +0.11(+0.77%) |
Oct 08, 2003 | 14.15 | 14.21 | 13.91 | 13.98 | 53,032,144 | -0.14(-1.00%) |
Oct 07, 2003 | 13.86 | 14.13 | 13.75 | 14.12 | 63,937,340 | +0.13(+0.96%) |
Oct 06, 2003 | 14.03 | 14.11 | 13.58 | 13.99 | 37,040,172 | +0.03(+0.19%) |
Oct 03, 2003 | 13.75 | 14.13 | 13.63 | 13.96 | 89,231,848 | +0.52(+3.85%) |
Oct 02, 2003 | 13.61 | 13.65 | 13.28 | 13.44 | 77,105,064 | -0.14(-1.04%) |
Oct 01, 2003 | 13.23 | 13.62 | 13.23 | 13.58 | 77,076,808 | +0.41(+3.11%) |
Sep 30, 2003 | 13.49 | 13.53 | 12.98 | 13.17 | 95,860,296 | -0.41(-3.02%) |
Sep 29, 2003 | 13.51 | 13.64 | 13.46 | 13.58 | 68,162,584 | +0.16(+1.20%) |
Sep 26, 2003 | 13.45 | 13.74 | 13.41 | 13.42 | 78,874,176 | -0.07(-0.50%) |
Sep 25, 2003 | 13.63 | 13.78 | 13.41 | 13.49 | 111,828,648 | -0.17(-1.28%) |
Sep 24, 2003 | 14.39 | 14.44 | 13.58 | 13.66 | 115,385,464 | -0.56(-3.92%) |
Sep 23, 2003 | 13.96 | 14.27 | 13.95 | 14.22 | 63,054,900 | +0.25(+1.78%) |
Sep 22, 2003 | 13.86 | 14.03 | 13.85 | 13.97 | 64,352,752 | -0.16(-1.14%) |
Sep 19, 2003 | 14.43 | 14.50 | 14.12 | 14.13 | 67,359,456 | -0.27(-1.87%) |
Sep 18, 2003 | 14.20 | 14.42 | 14.09 | 14.40 | 66,689,448 | +0.19(+1.32%) |
Sep 17, 2003 | 14.29 | 14.38 | 14.06 | 14.21 | 75,961,512 | -0.10(-0.70%) |
Sep 16, 2003 | 13.73 | 14.40 | 13.66 | 14.31 | 100,884,976 | +0.61(+4.41%) |
Sep 15, 2003 | 13.93 | 13.94 | 13.69 | 13.71 | 53,481,988 | -0.18(-1.31%) |
Sep 12, 2003 | 13.89 | 13.99 | 13.68 | 13.89 | 73,956,512 | -0.03(-0.24%) |
Sep 11, 2003 | 13.77 | 13.99 | 13.60 | 13.92 | 84,155,176 | +0.17(+1.22%) |
Sep 10, 2003 | 13.87 | 14.09 | 13.73 | 13.76 | 85,292,344 | -0.22(-1.54%) |
Sep 09, 2003 | 14.07 | 14.15 | 13.90 | 13.97 | 97,419,856 | -0.05(-0.38%) |
Sep 08, 2003 | 13.81 | 14.07 | 13.78 | 14.03 | 67,322,392 | +0.32(+2.30%) |
Sep 05, 2003 | 13.70 | 13.94 | 13.63 | 13.71 | 84,773,440 | -0.13(-0.97%) |
Sep 04, 2003 | 13.78 | 14.02 | 13.76 | 13.84 | 97,869,160 | +0.24(+1.73%) |
Sep 03, 2003 | 13.47 | 13.83 | 13.37 | 13.61 | 165,523,504 | +0.44(+3.32%) |