Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2003 | 16.92 | 17.26 | 16.92 | 17.25 | 43,947,596 | +0.39(+2.33%) |
Oct 30, 2003 | 16.76 | 17.10 | 16.76 | 16.86 | 45,487,596 | -0.21(-1.25%) |
Oct 29, 2003 | 17.13 | 17.18 | 16.95 | 17.07 | 34,845,896 | -0.13(-0.73%) |
Oct 28, 2003 | 16.91 | 17.19 | 16.88 | 17.19 | 33,841,396 | +0.29(+1.71%) |
Oct 27, 2003 | 16.93 | 17.10 | 16.87 | 16.90 | 26,851,112 | +0.07(+0.42%) |
Oct 24, 2003 | 16.93 | 16.93 | 16.69 | 16.83 | 28,956,112 | -0.09(-0.55%) |
Oct 23, 2003 | 16.70 | 17.00 | 16.68 | 16.93 | 35,590,432 | +0.21(+1.27%) |
Oct 22, 2003 | 16.92 | 17.03 | 16.65 | 16.71 | 47,099,416 | -0.48(-2.79%) |
Oct 21, 2003 | 16.92 | 17.26 | 16.87 | 17.19 | 34,935,300 | +0.27(+1.61%) |
Oct 20, 2003 | 16.68 | 16.92 | 16.68 | 16.92 | 23,781,000 | +0.24(+1.44%) |
Oct 17, 2003 | 16.86 | 16.87 | 16.65 | 16.68 | 30,899,344 | -0.17(-1.04%) |
Oct 16, 2003 | 16.73 | 16.91 | 16.10 | 16.86 | 32,694,548 | +0.15(+0.91%) |
Oct 15, 2003 | 16.86 | 16.89 | 16.64 | 16.70 | 35,698,156 | -0.15(-0.91%) |
Oct 14, 2003 | 16.65 | 16.89 | 16.59 | 16.86 | 28,750,742 | +0.11(+0.68%) |
Oct 13, 2003 | 16.81 | 16.95 | 16.68 | 16.74 | 24,384,470 | -0.04(-0.26%) |
Oct 10, 2003 | 16.80 | 16.95 | 16.75 | 16.78 | 23,478,166 | -0.11(-0.68%) |
Oct 09, 2003 | 16.84 | 16.93 | 16.76 | 16.90 | 32,359,470 | +0.16(+0.98%) |
Oct 08, 2003 | 16.76 | 16.81 | 16.64 | 16.74 | 27,368,110 | +0.01(+0.03%) |
Oct 07, 2003 | 16.65 | 16.92 | 16.63 | 16.73 | 32,831,034 | -0.05(-0.33%) |
Oct 06, 2003 | 16.76 | 16.90 | 16.75 | 16.78 | 23,414,596 | -0.02(-0.10%) |
Oct 03, 2003 | 17.14 | 17.17 | 16.80 | 16.80 | 37,157,000 | -0.15(-0.87%) |
Oct 02, 2003 | 16.74 | 16.99 | 16.71 | 16.95 | 31,802,900 | +0.14(+0.81%) |
Oct 01, 2003 | 16.57 | 16.83 | 16.54 | 16.81 | 44,021,608 | +0.23(+1.38%) |
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%) |