Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2003 | 16.86 | 16.87 | 16.51 | 16.58 | 36,758,352 | -0.28(-1.65%) |
Sep 29, 2003 | 16.70 | 16.92 | 16.65 | 16.86 | 28,200,218 | +0.18(+1.08%) |
Sep 26, 2003 | 16.57 | 16.84 | 16.51 | 16.68 | 30,108,640 | +0.02(+0.10%) |
Sep 25, 2003 | 16.84 | 16.89 | 16.65 | 16.66 | 31,187,888 | -0.20(-1.20%) |
Sep 24, 2003 | 17.36 | 17.36 | 16.81 | 16.87 | 36,322,880 | -0.38(-2.21%) |
Sep 23, 2003 | 17.03 | 17.37 | 17.03 | 17.25 | 35,075,636 | +0.25(+1.48%) |
Sep 22, 2003 | 16.94 | 17.12 | 16.89 | 17.00 | 32,024,208 | -0.17(-0.99%) |
Sep 19, 2003 | 17.48 | 17.49 | 17.17 | 17.17 | 56,259,920 | -0.33(-1.87%) |
Sep 18, 2003 | 17.47 | 17.67 | 17.47 | 17.49 | 36,411,732 | -0.03(-0.19%) |
Sep 17, 2003 | 17.46 | 17.63 | 17.42 | 17.53 | 28,912,326 | +0.07(+0.38%) |
Sep 16, 2003 | 17.39 | 17.49 | 17.39 | 17.46 | 26,563,850 | +0.07(+0.41%) |
Sep 15, 2003 | 17.45 | 17.51 | 17.34 | 17.39 | 26,517,134 | -0.02(-0.13%) |
Sep 12, 2003 | 17.45 | 17.47 | 17.23 | 17.41 | 26,930,256 | +0.03(+0.19%) |
Sep 11, 2003 | 17.48 | 17.55 | 17.33 | 17.38 | 31,801,434 | +0.04(+0.22%) |
Sep 10, 2003 | 17.40 | 17.58 | 17.27 | 17.34 | 37,533,848 | +0.05(+0.28%) |
Sep 09, 2003 | 17.25 | 17.38 | 17.06 | 17.29 | 39,719,824 | +0.11(+0.67%) |
Sep 08, 2003 | 16.86 | 17.37 | 16.84 | 17.18 | 43,234,384 | +0.52(+3.15%) |
Sep 05, 2003 | 16.70 | 16.93 | 16.60 | 16.65 | 34,447,248 | -0.05(-0.29%) |
Sep 04, 2003 | 16.62 | 16.75 | 16.35 | 16.70 | 48,692,912 | -0.15(-0.91%) |
Sep 03, 2003 | 16.73 | 16.89 | 16.59 | 16.86 | 51,127,312 | +0.23(+1.38%) |
Sep 02, 2003 | 16.46 | 16.68 | 16.32 | 16.63 | 40,045,192 | +0.29(+1.81%) |
Aug 29, 2003 | 16.28 | 16.36 | 16.17 | 16.33 | 28,095,976 | +0.06(+0.37%) |
Aug 28, 2003 | 16.35 | 16.40 | 16.12 | 16.27 | 32,988,588 | -0.05(-0.33%) |
Aug 27, 2003 | 16.52 | 16.52 | 16.26 | 16.33 | 37,809,204 | -0.05(-0.33%) |
Aug 26, 2003 | 16.27 | 16.45 | 16.18 | 16.38 | 33,818,132 | +0.08(+0.47%) |
Aug 25, 2003 | 16.10 | 16.35 | 16.10 | 16.30 | 35,422,072 | +0.17(+1.08%) |
Aug 22, 2003 | 16.53 | 16.53 | 16.08 | 16.13 | 64,703,916 | -0.13(-0.81%) |
Aug 21, 2003 | 16.45 | 16.51 | 16.06 | 16.26 | 110,816,232 | -0.52(-3.09%) |
Aug 20, 2003 | 16.93 | 17.00 | 16.72 | 16.78 | 44,804,068 | -0.29(-1.69%) |
Aug 19, 2003 | 17.19 | 17.24 | 17.00 | 17.07 | 31,158,392 | -0.11(-0.64%) |
Aug 18, 2003 | 17.25 | 17.31 | 17.16 | 17.18 | 29,775,944 | +0.03(+0.16%) |
Aug 15, 2003 | 17.08 | 17.29 | 17.01 | 17.15 | 21,357,594 | +0.17(+1.00%) |
Aug 14, 2003 | 17.28 | 17.36 | 16.92 | 16.98 | 50,800,292 | -0.25(-1.43%) |
Aug 13, 2003 | 17.70 | 17.70 | 17.11 | 17.23 | 76,210,336 | -0.72(-3.99%) |
Aug 12, 2003 | 18.07 | 18.07 | 17.79 | 17.94 | 25,389,704 | -0.02(-0.12%) |
Aug 11, 2003 | 17.94 | 18.09 | 17.90 | 17.96 | 22,683,250 | -0.03(-0.18%) |
Aug 08, 2003 | 18.00 | 18.12 | 17.82 | 18.00 | 17,829,842 | +0.02(+0.09%) |
Aug 07, 2003 | 17.62 | 18.00 | 17.61 | 17.98 | 26,042,272 | +0.27(+1.51%) |
Aug 06, 2003 | 17.64 | 17.96 | 17.61 | 17.71 | 27,065,826 | -0.03(-0.15%) |
Aug 05, 2003 | 18.09 | 18.18 | 17.74 | 17.74 | 28,866,160 | -0.31(-1.72%) |
Aug 04, 2003 | 17.84 | 18.18 | 17.69 | 18.05 | 25,858,520 | +0.21(+1.19%) |
Aug 01, 2003 | 18.08 | 18.08 | 17.74 | 17.84 | 32,872,804 | -0.37(-2.04%) |
Jul 31, 2003 | 18.29 | 18.53 | 17.87 | 18.21 | 42,472,628 | -0.02(-0.09%) |
Jul 30, 2003 | 17.85 | 18.23 | 17.85 | 18.23 | 31,042,058 | +0.45(+2.52%) |
Jul 29, 2003 | 17.96 | 18.12 | 17.60 | 17.78 | 38,948,356 | -0.11(-0.64%) |
Jul 28, 2003 | 18.12 | 18.20 | 17.82 | 17.89 | 29,029,576 | -0.14(-0.79%) |
Jul 25, 2003 | 17.52 | 18.06 | 17.48 | 18.03 | 36,840,060 | +0.27(+1.51%) |
Jul 24, 2003 | 18.18 | 18.26 | 17.75 | 17.77 | 31,966,866 | -0.21(-1.15%) |
Jul 23, 2003 | 17.76 | 17.99 | 17.63 | 17.97 | 26,022,670 | +0.27(+1.54%) |
Jul 22, 2003 | 17.90 | 17.91 | 17.48 | 17.70 | 34,320,840 | -0.06(-0.34%) |
Jul 21, 2003 | 18.50 | 18.50 | 17.64 | 17.76 | 32,245,884 | -0.46(-2.55%) |
Jul 18, 2003 | 18.07 | 18.29 | 17.89 | 18.23 | 27,123,536 | +0.34(+1.92%) |
Jul 17, 2003 | 18.33 | 18.36 | 17.79 | 17.88 | 29,588,162 | -0.32(-1.77%) |
Jul 16, 2003 | 18.42 | 18.45 | 18.10 | 18.20 | 31,786,962 | -0.28(-1.51%) |
Jul 15, 2003 | 18.74 | 18.75 | 18.37 | 18.48 | 29,776,678 | +0.01(+0.06%) |
Jul 14, 2003 | 18.82 | 18.86 | 18.31 | 18.47 | 30,462,772 | -0.20(-1.05%) |
Jul 11, 2003 | 18.45 | 18.96 | 18.40 | 18.67 | 25,853,390 | +0.29(+1.60%) |
Jul 10, 2003 | 18.56 | 18.61 | 18.20 | 18.37 | 31,416,892 | -0.31(-1.64%) |
Jul 09, 2003 | 18.74 | 18.97 | 18.55 | 18.68 | 36,310,972 | -0.05(-0.26%) |
Jul 08, 2003 | 18.91 | 18.92 | 18.63 | 18.73 | 32,089,796 | -0.05(-0.26%) |
Jul 07, 2003 | 19.02 | 19.02 | 18.70 | 18.78 | 35,235,752 | +0.09(+0.50%) |
Jul 03, 2003 | 18.78 | 19.01 | 18.56 | 18.68 | 18,532,242 | -0.23(-1.21%) |
Jul 02, 2003 | 18.85 | 19.09 | 18.80 | 18.91 | 28,764,116 | +0.07(+0.35%) |