Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 29, 2003 | 19.29 | 19.36 | 19.21 | 19.34 | 47,317,104 | +0.01(+0.04%) |
Aug 28, 2003 | 19.32 | 19.38 | 19.13 | 19.33 | 63,373,624 | +0.07(+0.34%) |
Aug 27, 2003 | 19.33 | 19.38 | 19.18 | 19.27 | 42,011,056 | -0.11(-0.56%) |
Aug 26, 2003 | 19.18 | 19.45 | 18.93 | 19.37 | 65,204,156 | +0.05(+0.26%) |
Aug 25, 2003 | 19.18 | 19.35 | 19.13 | 19.32 | 49,552,332 | +0.20(+1.07%) |
Aug 22, 2003 | 19.53 | 19.65 | 19.11 | 19.12 | 90,301,024 | -0.01(-0.08%) |
Aug 21, 2003 | 19.43 | 19.49 | 19.05 | 19.13 | 87,498,448 | -0.15(-0.79%) |
Aug 20, 2003 | 19.18 | 19.35 | 18.96 | 19.29 | 77,811,768 | -0.12(-0.64%) |
Aug 19, 2003 | 18.85 | 19.43 | 18.79 | 19.41 | 100,046,944 | +0.67(+3.58%) |
Aug 18, 2003 | 18.64 | 18.83 | 18.57 | 18.74 | 62,833,568 | +0.12(+0.63%) |
Aug 15, 2003 | 18.67 | 18.71 | 18.54 | 18.62 | 37,861,224 | -0.07(-0.35%) |
Aug 14, 2003 | 18.71 | 18.75 | 18.61 | 18.69 | 51,205,408 | +0.02(+0.12%) |
Aug 13, 2003 | 18.81 | 18.88 | 18.59 | 18.67 | 54,357,688 | -0.09(-0.51%) |
Aug 12, 2003 | 18.75 | 18.79 | 18.56 | 18.76 | 52,398,656 | +0.09(+0.47%) |
Aug 11, 2003 | 18.67 | 18.95 | 18.62 | 18.67 | 49,965,120 | +0.02(+0.12%) |
Aug 08, 2003 | 18.87 | 18.94 | 18.59 | 18.65 | 45,586,956 | -0.09(-0.51%) |
Aug 07, 2003 | 18.75 | 18.82 | 18.56 | 18.75 | 60,695,708 | +0.04(+0.23%) |
Aug 06, 2003 | 18.62 | 19.10 | 18.54 | 18.70 | 77,202,320 | -0.01(-0.04%) |
Aug 05, 2003 | 19.18 | 19.35 | 18.67 | 18.71 | 80,673,168 | -0.38(-1.99%) |
Aug 04, 2003 | 19.07 | 19.26 | 18.78 | 19.09 | 71,073,160 | +0.01(+0.04%) |
Aug 01, 2003 | 19.20 | 19.33 | 19.05 | 19.08 | 58,489,412 | -0.18(-0.91%) |
Jul 31, 2003 | 19.40 | 19.68 | 19.18 | 19.26 | 88,461,304 | +0.13(+0.69%) |
Jul 30, 2003 | 19.29 | 19.37 | 19.08 | 19.13 | 56,556,576 | -0.18(-0.91%) |
Jul 29, 2003 | 19.60 | 19.62 | 19.13 | 19.30 | 85,562,592 | -0.10(-0.53%) |
Jul 28, 2003 | 19.64 | 19.69 | 19.32 | 19.40 | 72,215,120 | -0.20(-1.04%) |
Jul 25, 2003 | 19.16 | 19.65 | 19.01 | 19.61 | 74,292,360 | +0.65(+3.42%) |
Jul 24, 2003 | 19.53 | 19.63 | 18.94 | 18.96 | 73,447,040 | -0.33(-1.70%) |
Jul 23, 2003 | 19.27 | 19.43 | 19.06 | 19.29 | 68,333,944 | +0.05(+0.27%) |
Jul 22, 2003 | 19.16 | 19.37 | 19.05 | 19.24 | 71,025,712 | +0.25(+1.31%) |
Jul 21, 2003 | 19.59 | 19.62 | 18.96 | 18.99 | 66,486,132 | -0.62(-3.16%) |
Jul 18, 2003 | 19.77 | 19.86 | 19.51 | 19.61 | 86,930,280 | +0.15(+0.75%) |
Jul 17, 2003 | 19.79 | 19.88 | 19.35 | 19.46 | 99,844,120 | -0.61(-3.02%) |
Jul 16, 2003 | 20.10 | 20.14 | 19.83 | 20.07 | 68,348,616 | +0.18(+0.92%) |
Jul 15, 2003 | 20.03 | 20.07 | 19.76 | 19.88 | 73,462,120 | -0.09(-0.47%) |
Jul 14, 2003 | 20.15 | 20.28 | 19.72 | 19.98 | 82,920,336 | +0.07(+0.33%) |
Jul 11, 2003 | 19.65 | 20.02 | 19.61 | 19.91 | 69,086,976 | +0.29(+1.49%) |
Jul 10, 2003 | 19.87 | 19.99 | 19.39 | 19.62 | 75,907,584 | -0.41(-2.04%) |
Jul 09, 2003 | 20.10 | 20.20 | 19.87 | 20.03 | 85,438,616 | -0.17(-0.83%) |
Jul 08, 2003 | 19.88 | 20.27 | 19.87 | 20.20 | 84,884,712 | +0.20(+1.02%) |
Jul 07, 2003 | 19.70 | 20.09 | 19.65 | 19.99 | 122,000,040 | +0.67(+3.47%) |
Jul 03, 2003 | 19.46 | 19.65 | 19.26 | 19.32 | 54,088,896 | -0.28(-1.41%) |
Jul 02, 2003 | 19.32 | 19.64 | 19.29 | 19.60 | 129,005,784 | +0.53(+2.79%) |
Jul 01, 2003 | 18.66 | 19.10 | 18.51 | 19.07 | 83,553,368 | +0.37(+1.99%) |
Jun 30, 2003 | 18.92 | 19.05 | 18.59 | 18.70 | 65,927,016 | +0.01(+0.04%) |
Jun 27, 2003 | 18.92 | 19.21 | 18.62 | 18.69 | 104,280,984 | -0.09(-0.47%) |
Jun 26, 2003 | 18.51 | 19.33 | 18.38 | 18.78 | 70,980,592 | +0.36(+1.94%) |
Jun 25, 2003 | 18.70 | 18.95 | 18.33 | 18.42 | 82,946,528 | -0.32(-1.71%) |
Jun 24, 2003 | 18.70 | 18.99 | 18.61 | 18.74 | 71,065,888 | -0.06(-0.31%) |
Jun 23, 2003 | 19.06 | 19.13 | 18.59 | 18.80 | 72,113,912 | -0.40(-2.09%) |
Jun 20, 2003 | 19.21 | 19.24 | 18.97 | 19.20 | 118,006,680 | +0.19(+1.00%) |
Jun 19, 2003 | 19.02 | 19.24 | 18.97 | 19.01 | 87,257,360 | +0.00(+0.00%) |
Jun 18, 2003 | 18.94 | 19.27 | 18.75 | 19.01 | 123,367,176 | +0.08(+0.42%) |
Jun 17, 2003 | 18.70 | 19.06 | 18.62 | 18.93 | 167,603,040 | +0.42(+2.25%) |
Jun 16, 2003 | 18.08 | 18.54 | 17.99 | 18.51 | 95,529,176 | +0.54(+3.00%) |
Jun 13, 2003 | 18.38 | 18.41 | 17.86 | 17.97 | 75,642,496 | -0.25(-1.36%) |
Jun 12, 2003 | 18.21 | 18.33 | 18.04 | 18.22 | 90,755,504 | +0.08(+0.44%) |
Jun 11, 2003 | 17.99 | 18.20 | 17.81 | 18.14 | 103,908,376 | +0.15(+0.81%) |
Jun 10, 2003 | 17.46 | 18.05 | 17.39 | 18.00 | 110,609,944 | +0.68(+3.92%) |
Jun 09, 2003 | 17.30 | 17.49 | 17.21 | 17.32 | 100,948,088 | +0.06(+0.34%) |
Jun 06, 2003 | 17.82 | 17.91 | 17.25 | 17.26 | 164,058,688 | -0.31(-1.74%) |
Jun 05, 2003 | 17.84 | 17.88 | 17.51 | 17.57 | 158,913,920 | -0.57(-3.14%) |
Jun 04, 2003 | 18.22 | 18.39 | 18.04 | 18.13 | 114,490,024 | -0.01(-0.04%) |
Jun 03, 2003 | 18.05 | 18.17 | 17.92 | 18.14 | 83,734,664 | +0.18(+0.97%) |