Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2003 | 18.61 | 19.06 | 18.59 | 18.99 | 10,810,504 | +0.39(+2.11%) |
Nov 26, 2003 | 18.97 | 19.03 | 18.28 | 18.60 | 31,053,326 | -0.22(-1.17%) |
Nov 25, 2003 | 18.82 | 19.10 | 18.61 | 18.82 | 31,904,138 | +0.18(+0.97%) |
Nov 24, 2003 | 18.28 | 18.68 | 18.13 | 18.64 | 34,981,792 | +0.65(+3.62%) |
Nov 21, 2003 | 17.90 | 18.19 | 17.79 | 17.99 | 32,405,660 | +0.09(+0.48%) |
Nov 20, 2003 | 18.15 | 18.56 | 17.87 | 17.90 | 45,064,284 | -0.45(-2.48%) |
Nov 19, 2003 | 18.16 | 18.41 | 17.99 | 18.36 | 35,981,484 | +0.31(+1.74%) |
Nov 18, 2003 | 18.74 | 18.81 | 18.03 | 18.04 | 42,942,092 | -0.56(-2.99%) |
Nov 17, 2003 | 18.23 | 18.79 | 18.16 | 18.60 | 49,025,620 | +0.20(+1.11%) |
Nov 14, 2003 | 19.41 | 19.45 | 18.22 | 18.40 | 58,467,364 | -0.99(-5.09%) |
Nov 13, 2003 | 19.88 | 20.04 | 18.98 | 19.38 | 90,292,288 | -0.55(-2.75%) |
Nov 12, 2003 | 19.70 | 20.07 | 19.63 | 19.93 | 53,939,920 | +0.42(+2.17%) |
Nov 11, 2003 | 19.12 | 19.64 | 18.80 | 19.51 | 33,445,504 | +0.38(+2.01%) |
Nov 10, 2003 | 19.90 | 19.93 | 18.96 | 19.12 | 36,803,408 | -0.66(-3.33%) |
Nov 07, 2003 | 20.29 | 20.32 | 19.65 | 19.78 | 39,195,528 | -0.28(-1.41%) |
Nov 06, 2003 | 19.85 | 20.17 | 19.48 | 20.06 | 44,400,404 | +0.52(+2.65%) |
Nov 05, 2003 | 19.51 | 19.67 | 19.17 | 19.55 | 31,382,582 | +0.04(+0.20%) |
Nov 04, 2003 | 19.04 | 19.60 | 18.96 | 19.51 | 49,039,088 | +0.31(+1.59%) |
Nov 03, 2003 | 18.58 | 19.31 | 18.54 | 19.20 | 35,934,688 | +0.92(+5.06%) |
Oct 31, 2003 | 18.13 | 18.44 | 18.07 | 18.28 | 35,784,436 | +0.11(+0.60%) |
Oct 30, 2003 | 17.69 | 18.29 | 17.69 | 18.17 | 39,420,324 | +0.48(+2.70%) |
Oct 29, 2003 | 17.26 | 17.93 | 17.26 | 17.69 | 48,231,372 | +0.02(+0.13%) |
Oct 28, 2003 | 16.78 | 17.71 | 16.72 | 17.67 | 60,649,888 | +1.43(+8.83%) |
Oct 27, 2003 | 16.34 | 16.56 | 16.14 | 16.23 | 26,970,414 | +0.05(+0.34%) |
Oct 24, 2003 | 15.95 | 16.34 | 15.80 | 16.18 | 31,165,708 | +0.00(+0.00%) |
Oct 23, 2003 | 15.83 | 16.30 | 15.72 | 16.18 | 43,070,516 | -0.53(-3.19%) |
Oct 22, 2003 | 16.84 | 16.85 | 16.45 | 16.71 | 26,290,238 | -0.42(-2.47%) |
Oct 21, 2003 | 17.21 | 17.21 | 16.91 | 17.13 | 25,094,588 | +0.21(+1.26%) |
Oct 20, 2003 | 16.61 | 16.95 | 16.51 | 16.92 | 28,148,208 | +0.38(+2.27%) |
Oct 17, 2003 | 17.06 | 17.16 | 16.50 | 16.55 | 24,893,144 | -0.58(-3.38%) |
Oct 16, 2003 | 16.92 | 17.14 | 16.66 | 17.13 | 31,197,376 | +0.20(+1.20%) |
Oct 15, 2003 | 16.88 | 17.23 | 16.71 | 16.92 | 58,691,200 | +0.55(+3.35%) |
Oct 14, 2003 | 16.31 | 16.42 | 16.02 | 16.37 | 29,840,236 | -0.08(-0.48%) |
Oct 13, 2003 | 16.48 | 16.66 | 16.30 | 16.45 | 28,133,198 | +0.20(+1.20%) |
Oct 10, 2003 | 16.41 | 16.45 | 16.14 | 16.26 | 31,141,410 | +0.15(+0.96%) |
Oct 09, 2003 | 16.14 | 16.31 | 15.80 | 16.10 | 49,047,176 | +0.33(+2.10%) |
Oct 08, 2003 | 15.71 | 15.94 | 15.43 | 15.77 | 43,905,608 | +0.20(+1.26%) |
Oct 07, 2003 | 14.96 | 15.59 | 14.95 | 15.58 | 35,427,304 | +0.45(+2.95%) |
Oct 06, 2003 | 15.30 | 15.36 | 14.96 | 15.13 | 22,938,492 | -0.12(-0.77%) |
Oct 03, 2003 | 15.14 | 15.49 | 14.63 | 15.25 | 49,330,332 | +0.71(+4.91%) |
Oct 02, 2003 | 14.57 | 14.92 | 14.47 | 14.53 | 37,632,292 | -0.01(-0.05%) |
Oct 01, 2003 | 14.31 | 14.64 | 14.25 | 14.54 | 37,282,128 | +0.34(+2.37%) |
Sep 30, 2003 | 14.69 | 14.71 | 14.19 | 14.20 | 40,120,436 | -0.62(-4.18%) |
Sep 29, 2003 | 14.62 | 14.96 | 14.49 | 14.82 | 30,620,444 | +0.39(+2.71%) |
Sep 26, 2003 | 14.69 | 14.93 | 14.38 | 14.43 | 37,359,804 | -0.20(-1.33%) |
Sep 25, 2003 | 14.62 | 15.08 | 14.40 | 14.63 | 45,205,696 | +0.15(+1.03%) |
Sep 24, 2003 | 15.43 | 15.52 | 14.46 | 14.48 | 43,679,396 | -0.95(-6.15%) |
Sep 23, 2003 | 15.42 | 15.46 | 15.12 | 15.43 | 41,235,284 | +0.02(+0.10%) |
Sep 22, 2003 | 15.56 | 15.70 | 15.24 | 15.41 | 43,711,060 | -0.63(-3.96%) |
Sep 19, 2003 | 16.30 | 16.38 | 15.94 | 16.05 | 36,566,316 | -0.24(-1.49%) |
Sep 18, 2003 | 16.12 | 16.46 | 15.92 | 16.29 | 46,988,384 | -0.26(-1.56%) |
Sep 17, 2003 | 16.73 | 16.84 | 16.39 | 16.55 | 28,117,640 | -0.20(-1.22%) |
Sep 16, 2003 | 16.17 | 16.81 | 16.17 | 16.75 | 32,410,304 | +0.63(+3.89%) |
Sep 15, 2003 | 16.83 | 16.88 | 16.09 | 16.12 | 37,481,304 | -0.31(-1.86%) |
Sep 12, 2003 | 16.38 | 16.43 | 16.08 | 16.43 | 29,197,932 | -0.11(-0.66%) |
Sep 11, 2003 | 16.33 | 16.66 | 15.75 | 16.54 | 43,349,148 | +0.32(+1.98%) |
Sep 10, 2003 | 17.06 | 17.11 | 16.09 | 16.22 | 41,353,036 | -1.07(-6.21%) |
Sep 09, 2003 | 17.36 | 17.50 | 17.00 | 17.29 | 35,914,052 | -0.12(-0.67%) |
Sep 08, 2003 | 17.03 | 17.50 | 16.88 | 17.41 | 42,741,212 | +0.69(+4.12%) |
Sep 05, 2003 | 16.56 | 17.20 | 16.51 | 16.72 | 43,521,456 | +0.09(+0.57%) |
Sep 04, 2003 | 16.71 | 16.80 | 16.47 | 16.63 | 32,303,334 | +0.20(+1.24%) |
Sep 03, 2003 | 16.84 | 16.84 | 16.30 | 16.42 | 33,014,782 | -0.26(-1.55%) |