Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2003 | 18.10 | 18.40 | 18.04 | 18.25 | 35,849,680 | +0.11(+0.60%) |
Oct 30, 2003 | 17.66 | 18.25 | 17.66 | 18.14 | 39,492,196 | +0.48(+2.70%) |
Oct 29, 2003 | 17.23 | 17.89 | 17.23 | 17.66 | 48,319,304 | +0.02(+0.13%) |
Oct 28, 2003 | 16.75 | 17.67 | 16.69 | 17.64 | 60,760,460 | +1.43(+8.83%) |
Oct 27, 2003 | 16.31 | 16.53 | 16.11 | 16.20 | 27,019,586 | +0.05(+0.34%) |
Oct 24, 2003 | 15.92 | 16.31 | 15.77 | 16.15 | 31,222,528 | +0.00(+0.00%) |
Oct 23, 2003 | 15.80 | 16.27 | 15.69 | 16.15 | 43,149,040 | -0.53(-3.19%) |
Oct 22, 2003 | 16.81 | 16.82 | 16.42 | 16.68 | 26,338,170 | -0.42(-2.47%) |
Oct 21, 2003 | 17.17 | 17.18 | 16.88 | 17.10 | 25,140,340 | +0.21(+1.26%) |
Oct 20, 2003 | 16.58 | 16.92 | 16.48 | 16.89 | 28,199,528 | +0.37(+2.27%) |
Oct 17, 2003 | 17.03 | 17.13 | 16.47 | 16.52 | 24,938,528 | -0.58(-3.39%) |
Oct 16, 2003 | 16.89 | 17.11 | 16.63 | 17.10 | 31,254,254 | +0.20(+1.20%) |
Oct 15, 2003 | 16.85 | 17.20 | 16.68 | 16.89 | 58,798,204 | +0.55(+3.35%) |
Oct 14, 2003 | 16.28 | 16.39 | 15.99 | 16.34 | 29,894,640 | -0.08(-0.48%) |
Oct 13, 2003 | 16.45 | 16.63 | 16.27 | 16.42 | 28,184,490 | +0.20(+1.20%) |
Oct 10, 2003 | 16.38 | 16.42 | 16.11 | 16.23 | 31,198,186 | +0.15(+0.96%) |
Oct 09, 2003 | 16.11 | 16.28 | 15.77 | 16.07 | 49,136,596 | +0.33(+2.10%) |
Oct 08, 2003 | 15.68 | 15.91 | 15.40 | 15.74 | 43,985,656 | +0.20(+1.26%) |
Oct 07, 2003 | 14.94 | 15.56 | 14.92 | 15.55 | 35,491,896 | +0.45(+2.95%) |
Oct 06, 2003 | 15.27 | 15.34 | 14.94 | 15.10 | 22,980,312 | -0.12(-0.77%) |
Oct 03, 2003 | 15.12 | 15.46 | 14.60 | 15.22 | 49,420,272 | +0.71(+4.91%) |
Oct 02, 2003 | 14.55 | 14.89 | 14.44 | 14.51 | 37,700,900 | -0.01(-0.05%) |
Oct 01, 2003 | 14.29 | 14.62 | 14.23 | 14.51 | 37,350,100 | +0.34(+2.37%) |
Sep 30, 2003 | 14.66 | 14.68 | 14.16 | 14.18 | 40,193,584 | -0.62(-4.18%) |
Sep 29, 2003 | 14.59 | 14.93 | 14.46 | 14.80 | 30,676,270 | +0.39(+2.71%) |
Sep 26, 2003 | 14.66 | 14.90 | 14.36 | 14.41 | 37,427,916 | -0.19(-1.33%) |
Sep 25, 2003 | 14.59 | 15.06 | 14.37 | 14.60 | 45,288,112 | +0.15(+1.03%) |
Sep 24, 2003 | 15.40 | 15.49 | 14.44 | 14.45 | 43,759,028 | -0.95(-6.15%) |
Sep 23, 2003 | 15.39 | 15.43 | 15.09 | 15.40 | 41,310,464 | +0.02(+0.10%) |
Sep 22, 2003 | 15.53 | 15.67 | 15.21 | 15.38 | 43,790,752 | -0.63(-3.95%) |
Sep 19, 2003 | 16.27 | 16.35 | 15.91 | 16.02 | 36,632,984 | -0.24(-1.49%) |
Sep 18, 2003 | 16.09 | 16.43 | 15.89 | 16.26 | 47,074,052 | -0.26(-1.56%) |
Sep 17, 2003 | 16.70 | 16.81 | 16.36 | 16.52 | 28,168,902 | -0.20(-1.22%) |
Sep 16, 2003 | 16.14 | 16.77 | 16.14 | 16.72 | 32,469,394 | +0.63(+3.89%) |
Sep 15, 2003 | 16.80 | 16.85 | 16.06 | 16.09 | 37,549,636 | -0.30(-1.86%) |
Sep 12, 2003 | 16.35 | 16.40 | 16.06 | 16.40 | 29,251,164 | -0.11(-0.66%) |
Sep 11, 2003 | 16.30 | 16.63 | 15.72 | 16.51 | 43,428,180 | +0.32(+1.98%) |
Sep 10, 2003 | 17.03 | 17.08 | 16.06 | 16.19 | 41,428,428 | -1.07(-6.21%) |
Sep 09, 2003 | 17.33 | 17.46 | 16.97 | 17.26 | 35,979,528 | -0.12(-0.68%) |
Sep 08, 2003 | 17.00 | 17.47 | 16.85 | 17.38 | 42,819,136 | +0.69(+4.12%) |
Sep 05, 2003 | 16.53 | 17.17 | 16.48 | 16.69 | 43,600,804 | +0.09(+0.57%) |
Sep 04, 2003 | 16.68 | 16.77 | 16.44 | 16.59 | 32,362,228 | +0.20(+1.24%) |
Sep 03, 2003 | 16.81 | 16.81 | 16.27 | 16.39 | 33,074,972 | -0.26(-1.55%) |
Sep 02, 2003 | 17.11 | 17.18 | 16.27 | 16.65 | 37,863,044 | -0.27(-1.57%) |
Aug 29, 2003 | 16.63 | 16.95 | 16.61 | 16.92 | 19,219,676 | +0.05(+0.28%) |
Aug 28, 2003 | 17.02 | 17.09 | 16.58 | 16.87 | 34,356,480 | -0.06(-0.37%) |
Aug 27, 2003 | 16.31 | 16.95 | 16.28 | 16.93 | 27,894,214 | +0.55(+3.34%) |
Aug 26, 2003 | 16.46 | 16.46 | 15.93 | 16.38 | 31,425,456 | -0.20(-1.18%) |
Aug 25, 2003 | 16.59 | 16.84 | 16.45 | 16.58 | 26,966,136 | -0.08(-0.47%) |
Aug 22, 2003 | 17.05 | 17.47 | 16.51 | 16.66 | 58,846,808 | +0.45(+2.75%) |
Aug 21, 2003 | 15.91 | 16.24 | 15.81 | 16.21 | 32,432,940 | +0.54(+3.44%) |
Aug 20, 2003 | 15.52 | 15.99 | 15.48 | 15.67 | 28,143,686 | -0.03(-0.20%) |
Aug 19, 2003 | 15.48 | 15.74 | 15.40 | 15.70 | 39,712,676 | +0.27(+1.72%) |
Aug 18, 2003 | 15.01 | 15.45 | 14.84 | 15.44 | 35,470,096 | +0.62(+4.17%) |
Aug 15, 2003 | 14.98 | 15.06 | 14.64 | 14.82 | 16,351,308 | -0.17(-1.15%) |
Aug 14, 2003 | 14.83 | 15.10 | 14.72 | 14.99 | 26,437,396 | +0.08(+0.53%) |
Aug 13, 2003 | 14.39 | 15.12 | 14.31 | 14.91 | 63,294,492 | +0.48(+3.36%) |
Aug 12, 2003 | 14.42 | 14.44 | 14.20 | 14.43 | 41,478,808 | +0.09(+0.60%) |
Aug 11, 2003 | 14.02 | 14.40 | 14.00 | 14.34 | 30,000,224 | +0.36(+2.57%) |
Aug 08, 2003 | 14.82 | 14.84 | 13.83 | 13.98 | 37,598,484 | -0.70(-4.79%) |
Aug 07, 2003 | 14.59 | 14.87 | 14.54 | 14.69 | 31,894,354 | +0.18(+1.24%) |
Aug 06, 2003 | 14.69 | 14.90 | 14.47 | 14.51 | 35,076,512 | -0.25(-1.70%) |
Aug 05, 2003 | 15.36 | 15.48 | 14.73 | 14.76 | 34,425,276 | -0.70(-4.55%) |
Aug 04, 2003 | 15.26 | 15.51 | 15.03 | 15.46 | 25,931,416 | +0.16(+1.07%) |