Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2003 | 17.49 | 17.49 | 17.04 | 17.09 | 102,138,528 | -0.53(-3.00%) |
Sep 29, 2003 | 17.10 | 17.63 | 17.05 | 17.61 | 105,988,560 | +0.68(+4.03%) |
Sep 26, 2003 | 17.07 | 17.28 | 16.90 | 16.93 | 110,630,128 | -0.11(-0.66%) |
Sep 25, 2003 | 17.35 | 17.60 | 17.01 | 17.04 | 92,716,392 | -0.20(-1.19%) |
Sep 24, 2003 | 17.94 | 18.00 | 17.22 | 17.25 | 95,995,416 | -0.72(-4.01%) |
Sep 23, 2003 | 17.70 | 18.00 | 17.64 | 17.97 | 70,767,552 | +0.26(+1.47%) |
Sep 22, 2003 | 17.76 | 17.86 | 17.51 | 17.71 | 78,106,656 | -0.40(-2.23%) |
Sep 19, 2003 | 18.19 | 18.23 | 17.90 | 18.11 | 86,256,608 | +0.01(+0.03%) |
Sep 18, 2003 | 17.81 | 18.18 | 17.67 | 18.10 | 75,091,960 | +0.17(+0.97%) |
Sep 17, 2003 | 17.97 | 18.24 | 17.86 | 17.93 | 85,092,032 | -0.02(-0.10%) |
Sep 16, 2003 | 17.43 | 18.00 | 17.40 | 17.95 | 78,521,264 | +0.57(+3.29%) |
Sep 15, 2003 | 17.59 | 17.66 | 17.33 | 17.38 | 58,551,720 | -0.22(-1.24%) |
Sep 12, 2003 | 17.27 | 17.63 | 17.10 | 17.59 | 83,649,272 | +0.19(+1.11%) |
Sep 11, 2003 | 17.15 | 17.60 | 16.94 | 17.40 | 91,257,368 | +0.23(+1.34%) |
Sep 10, 2003 | 17.66 | 17.69 | 17.15 | 17.17 | 93,422,872 | -0.70(-3.93%) |
Sep 09, 2003 | 18.00 | 18.08 | 17.79 | 17.87 | 80,204,344 | -0.24(-1.34%) |
Sep 08, 2003 | 17.93 | 18.13 | 17.88 | 18.12 | 84,007,504 | +0.29(+1.64%) |
Sep 05, 2003 | 17.90 | 18.07 | 17.61 | 17.82 | 110,224,064 | +0.07(+0.38%) |
Sep 04, 2003 | 17.58 | 17.84 | 17.41 | 17.76 | 102,677,328 | +0.24(+1.35%) |
Sep 03, 2003 | 17.97 | 17.99 | 17.41 | 17.52 | 97,796,888 | -0.32(-1.81%) |
Sep 02, 2003 | 17.86 | 17.90 | 17.49 | 17.84 | 94,778,976 | +0.09(+0.52%) |
Aug 29, 2003 | 17.49 | 17.79 | 17.41 | 17.75 | 67,630,280 | +0.18(+1.02%) |
Aug 28, 2003 | 17.45 | 17.60 | 17.29 | 17.57 | 78,333,768 | +0.17(+1.00%) |
Aug 27, 2003 | 17.14 | 17.43 | 17.02 | 17.40 | 93,773,856 | +0.19(+1.12%) |
Aug 26, 2003 | 16.74 | 17.22 | 16.56 | 17.20 | 105,043,048 | +0.29(+1.73%) |
Aug 25, 2003 | 17.11 | 17.23 | 16.81 | 16.91 | 83,819,856 | -0.09(-0.55%) |
Aug 22, 2003 | 17.48 | 18.03 | 16.96 | 17.00 | 194,264,096 | +0.62(+3.79%) |
Aug 21, 2003 | 16.57 | 16.63 | 16.15 | 16.38 | 107,010,592 | +0.02(+0.11%) |
Aug 20, 2003 | 16.23 | 16.60 | 16.22 | 16.36 | 76,044,400 | -0.07(-0.42%) |
Aug 19, 2003 | 16.37 | 16.48 | 16.09 | 16.43 | 90,148,200 | +0.17(+1.07%) |
Aug 18, 2003 | 15.58 | 16.28 | 15.55 | 16.26 | 95,165,232 | +0.71(+4.55%) |
Aug 15, 2003 | 15.58 | 15.68 | 15.40 | 15.55 | 34,829,112 | -0.06(-0.36%) |
Aug 14, 2003 | 15.40 | 15.63 | 15.24 | 15.61 | 83,485,624 | +0.27(+1.74%) |
Aug 13, 2003 | 15.21 | 15.52 | 15.09 | 15.34 | 83,570,184 | +0.21(+1.40%) |
Aug 12, 2003 | 14.96 | 15.15 | 14.79 | 15.13 | 78,081,688 | +0.29(+1.97%) |
Aug 11, 2003 | 14.66 | 14.98 | 14.64 | 14.84 | 67,047,184 | +0.20(+1.36%) |
Aug 08, 2003 | 14.99 | 15.04 | 14.48 | 14.64 | 92,543,880 | -0.25(-1.71%) |
Aug 07, 2003 | 14.86 | 15.09 | 14.81 | 14.89 | 78,150,464 | -0.09(-0.62%) |
Aug 06, 2003 | 14.96 | 15.24 | 14.78 | 14.99 | 93,100,240 | -0.08(-0.54%) |
Aug 05, 2003 | 15.60 | 15.60 | 15.04 | 15.07 | 83,726,912 | -0.53(-3.42%) |
Aug 04, 2003 | 15.46 | 15.66 | 15.14 | 15.60 | 86,288,344 | +0.07(+0.44%) |
Aug 01, 2003 | 15.38 | 15.56 | 15.35 | 15.53 | 78,113,584 | +0.08(+0.52%) |
Jul 31, 2003 | 15.40 | 15.74 | 15.32 | 15.45 | 110,646,392 | +0.25(+1.63%) |
Jul 30, 2003 | 15.43 | 15.44 | 15.07 | 15.20 | 65,696,724 | -0.25(-1.65%) |
Jul 29, 2003 | 15.40 | 15.66 | 15.33 | 15.46 | 109,882,088 | +0.09(+0.57%) |
Jul 28, 2003 | 15.47 | 15.60 | 15.28 | 15.37 | 73,228,632 | -0.09(-0.60%) |
Jul 25, 2003 | 15.01 | 15.48 | 14.73 | 15.46 | 84,770,520 | +0.58(+3.92%) |
Jul 24, 2003 | 15.61 | 15.63 | 14.87 | 14.88 | 93,615,840 | -0.52(-3.39%) |
Jul 23, 2003 | 15.13 | 15.46 | 15.06 | 15.40 | 79,020,920 | +0.24(+1.60%) |
Jul 22, 2003 | 15.14 | 15.23 | 14.93 | 15.16 | 98,375,960 | +0.22(+1.50%) |
Jul 21, 2003 | 15.27 | 15.29 | 14.87 | 14.94 | 85,130,528 | -0.37(-2.43%) |
Jul 18, 2003 | 15.58 | 15.61 | 14.99 | 15.31 | 105,177,544 | -0.17(-1.08%) |
Jul 17, 2003 | 15.33 | 15.58 | 15.27 | 15.48 | 115,550,672 | -0.24(-1.50%) |
Jul 16, 2003 | 15.67 | 15.83 | 15.41 | 15.71 | 207,668,176 | +0.75(+5.02%) |
Jul 15, 2003 | 15.17 | 15.38 | 14.69 | 14.96 | 164,818,784 | +0.05(+0.33%) |
Jul 14, 2003 | 15.07 | 15.26 | 14.81 | 14.91 | 123,882,480 | +0.42(+2.91%) |
Jul 11, 2003 | 14.46 | 14.59 | 14.32 | 14.49 | 74,957,296 | +0.27(+1.88%) |
Jul 10, 2003 | 14.32 | 14.47 | 14.04 | 14.22 | 101,899,168 | -0.35(-2.43%) |
Jul 09, 2003 | 14.47 | 14.89 | 14.43 | 14.58 | 126,479,840 | +0.20(+1.43%) |
Jul 08, 2003 | 14.17 | 14.53 | 14.07 | 14.37 | 104,668,384 | +0.15(+1.05%) |
Jul 07, 2003 | 13.81 | 14.27 | 13.76 | 14.22 | 91,093,392 | +0.74(+5.48%) |
Jul 03, 2003 | 13.64 | 13.85 | 13.48 | 13.48 | 65,239,592 | -0.30(-2.21%) |
Jul 02, 2003 | 13.45 | 13.86 | 13.33 | 13.79 | 119,665,680 | +0.50(+3.74%) |