Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2003 | 17.21 | 17.37 | 17.19 | 17.27 | 15,509,515 | -0.13(-0.77%) |
Nov 26, 2003 | 17.39 | 17.51 | 17.24 | 17.41 | 30,186,586 | +0.03(+0.15%) |
Nov 25, 2003 | 17.26 | 17.39 | 17.11 | 17.38 | 36,350,316 | -0.06(-0.32%) |
Nov 24, 2003 | 17.23 | 17.56 | 17.19 | 17.44 | 44,793,496 | +0.37(+2.14%) |
Nov 21, 2003 | 17.31 | 17.33 | 16.95 | 17.07 | 48,421,608 | -0.24(-1.40%) |
Nov 20, 2003 | 17.54 | 17.71 | 17.27 | 17.31 | 34,625,764 | -0.40(-2.24%) |
Nov 19, 2003 | 17.51 | 17.75 | 17.48 | 17.71 | 33,589,824 | +0.12(+0.70%) |
Nov 18, 2003 | 17.60 | 17.75 | 17.50 | 17.59 | 48,997,884 | +0.06(+0.32%) |
Nov 17, 2003 | 16.86 | 17.61 | 16.86 | 17.53 | 39,083,208 | -0.01(-0.03%) |
Nov 14, 2003 | 17.38 | 17.75 | 17.35 | 17.53 | 78,720,144 | +0.32(+1.88%) |
Nov 13, 2003 | 16.62 | 17.42 | 16.49 | 17.21 | 83,432,784 | +0.54(+3.24%) |
Nov 12, 2003 | 16.39 | 16.71 | 16.37 | 16.67 | 40,600,964 | +0.31(+1.89%) |
Nov 11, 2003 | 16.11 | 16.39 | 16.08 | 16.36 | 21,604,052 | +0.16(+1.02%) |
Nov 10, 2003 | 16.35 | 16.35 | 16.13 | 16.20 | 23,224,428 | -0.15(-0.91%) |
Nov 07, 2003 | 16.43 | 16.46 | 16.26 | 16.35 | 32,301,998 | -0.05(-0.28%) |
Nov 06, 2003 | 16.22 | 16.41 | 16.08 | 16.39 | 34,837,808 | +0.11(+0.66%) |
Nov 05, 2003 | 15.96 | 16.52 | 15.96 | 16.28 | 43,073,216 | +0.10(+0.64%) |
Nov 04, 2003 | 16.00 | 16.20 | 15.98 | 16.18 | 30,965,774 | -0.08(-0.51%) |
Nov 03, 2003 | 16.28 | 16.41 | 16.21 | 16.26 | 33,894,580 | +0.01(+0.03%) |
Oct 31, 2003 | 15.95 | 16.27 | 15.95 | 16.26 | 46,623,976 | +0.37(+2.33%) |
Oct 30, 2003 | 15.80 | 16.12 | 15.80 | 15.89 | 48,257,764 | -0.20(-1.25%) |
Oct 29, 2003 | 16.15 | 16.19 | 15.98 | 16.09 | 36,967,992 | -0.12(-0.73%) |
Oct 28, 2003 | 15.94 | 16.21 | 15.91 | 16.21 | 35,902,316 | +0.27(+1.71%) |
Oct 27, 2003 | 15.96 | 16.11 | 15.90 | 15.93 | 28,486,328 | +0.07(+0.42%) |
Oct 24, 2003 | 15.96 | 15.96 | 15.73 | 15.87 | 30,719,520 | -0.09(-0.55%) |
Oct 23, 2003 | 15.74 | 16.02 | 15.72 | 15.96 | 37,757,868 | +0.20(+1.27%) |
Oct 22, 2003 | 15.95 | 16.05 | 15.69 | 15.75 | 49,967,740 | -0.45(-2.79%) |
Oct 21, 2003 | 15.95 | 16.27 | 15.90 | 16.21 | 37,062,840 | +0.26(+1.61%) |
Oct 20, 2003 | 15.72 | 15.95 | 15.72 | 15.95 | 25,229,248 | +0.23(+1.44%) |
Oct 17, 2003 | 15.89 | 15.90 | 15.69 | 15.72 | 32,781,094 | -0.16(-1.04%) |
Oct 16, 2003 | 15.77 | 15.94 | 15.18 | 15.89 | 34,685,624 | +0.14(+0.92%) |
Oct 15, 2003 | 15.89 | 15.92 | 15.69 | 15.74 | 37,872,152 | -0.14(-0.91%) |
Oct 14, 2003 | 15.69 | 15.92 | 15.64 | 15.89 | 30,501,644 | +0.11(+0.69%) |
Oct 13, 2003 | 15.85 | 15.98 | 15.72 | 15.78 | 25,869,470 | -0.04(-0.26%) |
Oct 10, 2003 | 15.83 | 15.98 | 15.79 | 15.82 | 24,907,972 | -0.11(-0.68%) |
Oct 09, 2003 | 15.87 | 15.96 | 15.80 | 15.93 | 34,330,140 | +0.15(+0.98%) |
Oct 08, 2003 | 15.80 | 15.84 | 15.68 | 15.77 | 29,034,812 | +0.01(+0.03%) |
Oct 07, 2003 | 15.70 | 15.95 | 15.67 | 15.77 | 34,830,424 | -0.05(-0.33%) |
Oct 06, 2003 | 15.80 | 15.93 | 15.79 | 15.82 | 24,840,530 | -0.02(-0.10%) |
Oct 03, 2003 | 16.16 | 16.18 | 15.84 | 15.84 | 39,419,840 | -0.14(-0.87%) |
Oct 02, 2003 | 15.78 | 16.02 | 15.75 | 15.98 | 33,739,676 | +0.13(+0.81%) |
Oct 01, 2003 | 15.62 | 15.87 | 15.59 | 15.85 | 46,702,496 | +0.22(+1.38%) |
Sep 30, 2003 | 15.89 | 15.90 | 15.56 | 15.63 | 38,996,912 | -0.26(-1.65%) |
Sep 29, 2003 | 15.74 | 15.95 | 15.69 | 15.89 | 29,917,592 | +0.17(+1.08%) |
Sep 26, 2003 | 15.62 | 15.87 | 15.56 | 15.72 | 31,942,238 | +0.02(+0.10%) |
Sep 25, 2003 | 15.87 | 15.92 | 15.69 | 15.71 | 33,087,210 | -0.19(-1.20%) |
Sep 24, 2003 | 16.36 | 16.36 | 15.85 | 15.90 | 38,534,920 | -0.36(-2.21%) |
Sep 23, 2003 | 16.05 | 16.38 | 16.05 | 16.26 | 37,211,716 | +0.24(+1.48%) |
Sep 22, 2003 | 15.97 | 16.14 | 15.92 | 16.02 | 33,974,464 | -0.16(-0.99%) |
Sep 19, 2003 | 16.48 | 16.48 | 16.18 | 16.18 | 59,686,112 | -0.31(-1.87%) |
Sep 18, 2003 | 16.46 | 16.65 | 16.46 | 16.49 | 38,629,184 | -0.03(-0.19%) |
Sep 17, 2003 | 16.46 | 16.62 | 16.42 | 16.52 | 30,673,070 | +0.06(+0.37%) |
Sep 16, 2003 | 16.39 | 16.48 | 16.39 | 16.46 | 28,181,572 | +0.07(+0.41%) |
Sep 15, 2003 | 16.44 | 16.51 | 16.35 | 16.39 | 28,132,010 | -0.02(-0.13%) |
Sep 12, 2003 | 16.45 | 16.46 | 16.24 | 16.41 | 28,570,292 | +0.03(+0.19%) |
Sep 11, 2003 | 16.47 | 16.54 | 16.34 | 16.38 | 33,738,120 | +0.04(+0.22%) |
Sep 10, 2003 | 16.40 | 16.57 | 16.27 | 16.35 | 39,819,636 | +0.05(+0.28%) |
Sep 09, 2003 | 16.26 | 16.38 | 16.08 | 16.30 | 42,138,736 | +0.11(+0.67%) |
Sep 08, 2003 | 15.89 | 16.37 | 15.88 | 16.19 | 45,867,332 | +0.49(+3.15%) |
Sep 05, 2003 | 15.74 | 15.96 | 15.65 | 15.70 | 36,545,064 | -0.05(-0.29%) |
Sep 04, 2003 | 15.67 | 15.79 | 15.41 | 15.74 | 51,658,280 | -0.14(-0.91%) |
Sep 03, 2003 | 15.77 | 15.92 | 15.64 | 15.89 | 54,240,932 | +0.22(+1.38%) |