Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 29, 2003 | 16.67 | 16.98 | 16.64 | 16.95 | 19,180,966 | +0.05(+0.28%) |
Aug 28, 2003 | 17.05 | 17.12 | 16.61 | 16.90 | 34,287,284 | -0.06(-0.37%) |
Aug 27, 2003 | 16.35 | 16.98 | 16.32 | 16.97 | 27,838,032 | +0.55(+3.34%) |
Aug 26, 2003 | 16.50 | 16.50 | 15.96 | 16.42 | 31,362,164 | -0.20(-1.18%) |
Aug 25, 2003 | 16.63 | 16.87 | 16.48 | 16.61 | 26,911,826 | -0.08(-0.47%) |
Aug 22, 2003 | 17.08 | 17.51 | 16.54 | 16.69 | 58,728,288 | +0.45(+2.75%) |
Aug 21, 2003 | 15.94 | 16.28 | 15.84 | 16.24 | 32,367,618 | +0.54(+3.44%) |
Aug 20, 2003 | 15.55 | 16.03 | 15.52 | 15.70 | 28,087,004 | -0.03(-0.20%) |
Aug 19, 2003 | 15.52 | 15.78 | 15.43 | 15.74 | 39,632,692 | +0.27(+1.72%) |
Aug 18, 2003 | 15.04 | 15.48 | 14.87 | 15.47 | 35,398,656 | +0.62(+4.17%) |
Aug 15, 2003 | 15.01 | 15.09 | 14.67 | 14.85 | 16,318,376 | -0.17(-1.15%) |
Aug 14, 2003 | 14.86 | 15.13 | 14.75 | 15.02 | 26,384,150 | +0.08(+0.52%) |
Aug 13, 2003 | 14.42 | 15.16 | 14.34 | 14.94 | 63,167,012 | +0.49(+3.36%) |
Aug 12, 2003 | 14.45 | 14.47 | 14.23 | 14.46 | 41,395,268 | +0.09(+0.60%) |
Aug 11, 2003 | 14.05 | 14.43 | 14.03 | 14.37 | 29,939,802 | +0.36(+2.57%) |
Aug 08, 2003 | 14.85 | 14.87 | 13.86 | 14.01 | 37,522,756 | -0.71(-4.79%) |
Aug 07, 2003 | 14.61 | 14.90 | 14.57 | 14.72 | 31,830,116 | +0.18(+1.24%) |
Aug 06, 2003 | 14.72 | 14.93 | 14.50 | 14.54 | 35,005,868 | -0.25(-1.70%) |
Aug 05, 2003 | 15.39 | 15.51 | 14.76 | 14.79 | 34,355,940 | -0.71(-4.55%) |
Aug 04, 2003 | 15.29 | 15.54 | 15.06 | 15.49 | 25,879,190 | +0.16(+1.07%) |
Aug 01, 2003 | 15.30 | 15.37 | 15.01 | 15.33 | 21,676,800 | +0.08(+0.51%) |
Jul 31, 2003 | 15.26 | 15.55 | 14.58 | 15.25 | 29,492,138 | +0.19(+1.25%) |
Jul 30, 2003 | 15.12 | 15.15 | 14.91 | 15.06 | 25,269,714 | -0.11(-0.72%) |
Jul 29, 2003 | 15.39 | 15.41 | 14.90 | 15.17 | 31,294,402 | -0.27(-1.78%) |
Jul 28, 2003 | 15.16 | 15.54 | 15.05 | 15.45 | 31,006,126 | +0.32(+2.12%) |
Jul 25, 2003 | 14.73 | 15.13 | 14.49 | 15.12 | 26,340,124 | +0.31(+2.12%) |
Jul 24, 2003 | 15.15 | 15.29 | 14.73 | 14.81 | 43,725,208 | -0.31(-2.07%) |
Jul 23, 2003 | 14.76 | 15.16 | 14.68 | 15.12 | 40,142,632 | +0.42(+2.87%) |
Jul 22, 2003 | 14.55 | 14.86 | 14.32 | 14.70 | 50,862,032 | +0.70(+4.99%) |
Jul 21, 2003 | 14.17 | 14.21 | 13.89 | 14.00 | 22,847,640 | -0.24(-1.71%) |
Jul 18, 2003 | 14.44 | 14.45 | 13.81 | 14.25 | 25,745,196 | -0.10(-0.70%) |
Jul 17, 2003 | 14.65 | 14.75 | 14.12 | 14.35 | 46,130,436 | -0.71(-4.74%) |
Jul 16, 2003 | 14.85 | 15.06 | 14.54 | 15.06 | 57,125,352 | +0.43(+2.95%) |
Jul 15, 2003 | 14.51 | 15.09 | 14.47 | 14.63 | 68,345,760 | +0.42(+2.92%) |
Jul 14, 2003 | 14.08 | 14.37 | 14.04 | 14.21 | 51,046,432 | +0.59(+4.31%) |
Jul 11, 2003 | 13.68 | 13.75 | 13.41 | 13.63 | 23,233,666 | -0.04(-0.29%) |
Jul 10, 2003 | 13.68 | 13.81 | 13.48 | 13.67 | 24,647,096 | -0.16(-1.19%) |
Jul 09, 2003 | 13.87 | 14.07 | 13.67 | 13.83 | 37,641,180 | -0.12(-0.84%) |
Jul 08, 2003 | 13.58 | 13.96 | 13.52 | 13.95 | 35,967,552 | +0.13(+0.96%) |
Jul 07, 2003 | 12.91 | 13.89 | 12.89 | 13.82 | 59,438,832 | +1.26(+10.05%) |
Jul 03, 2003 | 12.66 | 12.90 | 12.52 | 12.55 | 15,386,426 | -0.20(-1.54%) |
Jul 02, 2003 | 12.65 | 12.80 | 12.48 | 12.75 | 32,713,956 | +0.07(+0.56%) |
Jul 01, 2003 | 12.29 | 12.73 | 12.07 | 12.68 | 39,954,532 | +0.24(+1.95%) |
Jun 30, 2003 | 12.55 | 12.85 | 12.39 | 12.44 | 25,099,172 | -0.09(-0.69%) |
Jun 27, 2003 | 12.44 | 12.89 | 12.44 | 12.52 | 42,806,656 | +0.04(+0.31%) |
Jun 26, 2003 | 12.19 | 12.56 | 12.12 | 12.48 | 25,889,270 | +0.41(+3.37%) |
Jun 25, 2003 | 12.11 | 12.54 | 12.07 | 12.08 | 33,311,436 | +0.06(+0.52%) |
Jun 24, 2003 | 11.99 | 12.20 | 11.90 | 12.01 | 27,101,328 | -0.20(-1.67%) |
Jun 23, 2003 | 12.31 | 12.54 | 12.02 | 12.22 | 27,997,676 | -0.15(-1.20%) |
Jun 20, 2003 | 12.54 | 12.70 | 12.15 | 12.36 | 38,030,908 | -0.16(-1.26%) |
Jun 19, 2003 | 12.77 | 12.79 | 12.42 | 12.52 | 30,746,564 | -0.10(-0.78%) |
Jun 18, 2003 | 12.29 | 12.74 | 12.06 | 12.62 | 37,767,644 | +0.26(+2.12%) |
Jun 17, 2003 | 12.46 | 12.51 | 12.09 | 12.36 | 31,646,610 | +0.07(+0.58%) |
Jun 16, 2003 | 12.04 | 12.29 | 11.87 | 12.29 | 29,809,892 | +0.35(+2.95%) |
Jun 13, 2003 | 12.26 | 12.33 | 11.87 | 11.93 | 28,519,226 | -0.31(-2.50%) |
Jun 12, 2003 | 12.43 | 13.05 | 12.02 | 12.24 | 31,247,440 | -0.11(-0.89%) |
Jun 11, 2003 | 12.10 | 12.42 | 11.95 | 12.35 | 37,356,860 | -0.05(-0.44%) |
Jun 10, 2003 | 12.27 | 12.44 | 11.90 | 12.40 | 40,462,680 | +0.01(+0.07%) |
Jun 09, 2003 | 12.77 | 12.63 | 12.16 | 12.40 | 34,306,292 | -0.37(-2.89%) |
Jun 06, 2003 | 13.58 | 13.82 | 12.58 | 12.77 | 66,683,616 | -0.45(-3.44%) |
Jun 05, 2003 | 12.77 | 13.25 | 12.69 | 13.22 | 47,863,024 | +0.16(+1.26%) |
Jun 04, 2003 | 12.37 | 13.08 | 12.22 | 13.06 | 57,278,488 | +0.65(+5.24%) |
Jun 03, 2003 | 11.98 | 12.45 | 11.95 | 12.40 | 39,492,704 | +0.42(+3.53%) |