Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
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%) |
Sep 02, 2003 | 17.14 | 17.21 | 16.30 | 16.68 | 37,794,140 | -0.27(-1.57%) |
Aug 29, 2003 | 16.66 | 16.98 | 16.64 | 16.95 | 19,184,700 | +0.05(+0.28%) |
Aug 28, 2003 | 17.05 | 17.12 | 16.61 | 16.90 | 34,293,956 | -0.06(-0.37%) |
Aug 27, 2003 | 16.34 | 16.98 | 16.31 | 16.96 | 27,843,450 | +0.55(+3.34%) |
Aug 26, 2003 | 16.49 | 16.49 | 15.96 | 16.41 | 31,368,266 | -0.20(-1.18%) |
Aug 25, 2003 | 16.63 | 16.87 | 16.48 | 16.61 | 26,917,062 | -0.08(-0.47%) |
Aug 22, 2003 | 17.08 | 17.50 | 16.54 | 16.69 | 58,739,716 | +0.45(+2.75%) |
Aug 21, 2003 | 15.94 | 16.27 | 15.84 | 16.24 | 32,373,916 | +0.54(+3.44%) |
Aug 20, 2003 | 15.55 | 16.02 | 15.51 | 15.70 | 28,092,470 | -0.03(-0.20%) |
Aug 19, 2003 | 15.51 | 15.77 | 15.43 | 15.73 | 39,640,404 | +0.27(+1.72%) |
Aug 18, 2003 | 15.03 | 15.48 | 14.87 | 15.47 | 35,405,544 | +0.62(+4.17%) |
Aug 15, 2003 | 15.01 | 15.09 | 14.67 | 14.85 | 16,321,551 | -0.17(-1.15%) |
Aug 14, 2003 | 14.85 | 15.13 | 14.74 | 15.02 | 26,389,284 | +0.08(+0.52%) |
Aug 13, 2003 | 14.42 | 15.15 | 14.34 | 14.94 | 63,179,304 | +0.49(+3.36%) |
Aug 12, 2003 | 14.45 | 14.47 | 14.23 | 14.46 | 41,403,324 | +0.09(+0.60%) |
Aug 11, 2003 | 14.05 | 14.42 | 14.02 | 14.37 | 29,945,628 | +0.36(+2.57%) |
Aug 08, 2003 | 14.85 | 14.87 | 13.86 | 14.01 | 37,530,060 | -0.71(-4.79%) |
Aug 07, 2003 | 14.61 | 14.89 | 14.56 | 14.71 | 31,836,310 | +0.18(+1.24%) |
Aug 06, 2003 | 14.72 | 14.93 | 14.49 | 14.53 | 35,012,680 | -0.25(-1.70%) |
Aug 05, 2003 | 15.39 | 15.50 | 14.75 | 14.78 | 34,362,624 | -0.71(-4.55%) |
Aug 04, 2003 | 15.29 | 15.54 | 15.06 | 15.49 | 25,884,226 | +0.16(+1.07%) |