Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
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%) |
Sep 02, 2003 | 15.51 | 15.72 | 15.38 | 15.67 | 42,483,920 | +0.28(+1.81%) |
Aug 29, 2003 | 15.34 | 15.43 | 15.24 | 15.39 | 29,807,002 | +0.06(+0.37%) |
Aug 28, 2003 | 15.41 | 15.46 | 15.20 | 15.34 | 34,997,572 | -0.05(-0.33%) |
Aug 27, 2003 | 15.57 | 15.57 | 15.32 | 15.39 | 40,111,760 | -0.05(-0.33%) |
Aug 26, 2003 | 15.34 | 15.50 | 15.26 | 15.44 | 35,877,632 | +0.07(+0.47%) |
Aug 25, 2003 | 15.18 | 15.41 | 15.18 | 15.37 | 37,579,252 | +0.16(+1.08%) |
Aug 22, 2003 | 15.58 | 15.58 | 15.16 | 15.20 | 68,644,344 | -0.12(-0.81%) |
Aug 21, 2003 | 15.50 | 15.56 | 15.14 | 15.33 | 117,564,872 | -0.49(-3.09%) |
Aug 20, 2003 | 15.96 | 16.03 | 15.76 | 15.82 | 47,532,608 | -0.27(-1.69%) |
Aug 19, 2003 | 16.20 | 16.25 | 16.03 | 16.09 | 33,055,918 | -0.10(-0.64%) |
Aug 18, 2003 | 16.26 | 16.32 | 16.18 | 16.19 | 31,589,280 | +0.03(+0.16%) |
Aug 15, 2003 | 16.10 | 16.29 | 16.03 | 16.17 | 22,658,258 | +0.16(+1.00%) |
Aug 14, 2003 | 16.29 | 16.37 | 15.95 | 16.01 | 53,894,000 | -0.23(-1.43%) |
Aug 13, 2003 | 16.68 | 16.68 | 16.13 | 16.24 | 80,851,496 | -0.67(-3.99%) |
Aug 12, 2003 | 17.03 | 17.03 | 16.77 | 16.91 | 26,935,920 | -0.02(-0.12%) |
Aug 11, 2003 | 16.91 | 17.05 | 16.88 | 16.93 | 24,064,646 | -0.03(-0.18%) |
Aug 08, 2003 | 16.96 | 17.08 | 16.80 | 16.96 | 18,915,668 | +0.02(+0.09%) |
Aug 07, 2003 | 16.61 | 16.97 | 16.60 | 16.95 | 27,628,230 | +0.25(+1.51%) |
Aug 06, 2003 | 16.63 | 16.93 | 16.60 | 16.70 | 28,714,118 | -0.03(-0.15%) |
Aug 05, 2003 | 17.06 | 17.13 | 16.72 | 16.72 | 30,624,090 | -0.29(-1.72%) |
Aug 04, 2003 | 16.81 | 17.14 | 16.67 | 17.01 | 27,433,288 | +0.20(+1.19%) |
Aug 01, 2003 | 17.05 | 17.05 | 16.72 | 16.81 | 34,874,736 | -0.35(-2.04%) |
Jul 31, 2003 | 17.24 | 17.47 | 16.84 | 17.16 | 45,059,184 | -0.02(-0.09%) |
Jul 30, 2003 | 16.82 | 17.18 | 16.82 | 17.18 | 32,932,500 | +0.42(+2.52%) |
Jul 29, 2003 | 16.93 | 17.08 | 16.59 | 16.76 | 41,320,288 | -0.11(-0.64%) |
Jul 28, 2003 | 17.08 | 17.15 | 16.80 | 16.87 | 30,797,460 | -0.13(-0.79%) |
Jul 25, 2003 | 16.52 | 17.03 | 16.47 | 17.00 | 39,083,596 | +0.25(+1.51%) |
Jul 24, 2003 | 17.13 | 17.21 | 16.73 | 16.75 | 33,913,628 | -0.20(-1.15%) |
Jul 23, 2003 | 16.74 | 16.95 | 16.61 | 16.94 | 27,607,434 | +0.26(+1.54%) |
Jul 22, 2003 | 16.87 | 16.88 | 16.47 | 16.69 | 36,410,956 | -0.06(-0.34%) |
Jul 21, 2003 | 17.44 | 17.44 | 16.62 | 16.74 | 34,209,636 | -0.44(-2.55%) |
Jul 18, 2003 | 17.03 | 17.24 | 16.86 | 17.18 | 28,775,340 | +0.32(+1.92%) |
Jul 17, 2003 | 17.28 | 17.31 | 16.77 | 16.86 | 31,390,062 | -0.30(-1.77%) |
Jul 16, 2003 | 17.36 | 17.39 | 17.06 | 17.16 | 33,722,768 | -0.26(-1.51%) |
Jul 15, 2003 | 17.67 | 17.67 | 17.32 | 17.42 | 31,590,058 | +0.01(+0.06%) |
Jul 14, 2003 | 17.74 | 17.78 | 17.26 | 17.41 | 32,317,936 | -0.19(-1.05%) |
Jul 11, 2003 | 17.39 | 17.87 | 17.34 | 17.60 | 27,427,846 | +0.28(+1.60%) |
Jul 10, 2003 | 17.49 | 17.54 | 17.16 | 17.32 | 33,330,160 | -0.29(-1.64%) |
Jul 09, 2003 | 17.66 | 17.88 | 17.49 | 17.61 | 38,522,284 | -0.05(-0.26%) |
Jul 08, 2003 | 17.83 | 17.84 | 17.56 | 17.65 | 34,044,044 | -0.05(-0.26%) |
Jul 07, 2003 | 17.93 | 17.93 | 17.62 | 17.70 | 37,381,588 | +0.09(+0.50%) |
Jul 03, 2003 | 17.70 | 17.92 | 17.50 | 17.61 | 19,660,844 | -0.22(-1.21%) |
Jul 02, 2003 | 17.77 | 18.00 | 17.72 | 17.83 | 30,515,832 | +0.06(+0.35%) |