Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 29, 2003 | 16.28 | 16.36 | 16.17 | 16.33 | 28,098,878 | +0.06(+0.37%) |
Aug 28, 2003 | 16.35 | 16.40 | 16.12 | 16.27 | 32,991,996 | -0.05(-0.33%) |
Aug 27, 2003 | 16.52 | 16.52 | 16.25 | 16.32 | 37,813,108 | -0.05(-0.33%) |
Aug 26, 2003 | 16.27 | 16.44 | 16.18 | 16.38 | 33,821,624 | +0.08(+0.47%) |
Aug 25, 2003 | 16.10 | 16.35 | 16.10 | 16.30 | 35,425,732 | +0.17(+1.08%) |
Aug 22, 2003 | 16.53 | 16.53 | 16.08 | 16.13 | 64,710,604 | -0.13(-0.81%) |
Aug 21, 2003 | 16.44 | 16.51 | 16.06 | 16.26 | 110,827,688 | -0.52(-3.09%) |
Aug 20, 2003 | 16.93 | 17.00 | 16.72 | 16.78 | 44,808,696 | -0.29(-1.70%) |
Aug 19, 2003 | 17.19 | 17.24 | 17.00 | 17.07 | 31,161,612 | -0.11(-0.64%) |
Aug 18, 2003 | 17.25 | 17.31 | 17.16 | 17.18 | 29,779,020 | +0.03(+0.16%) |
Aug 15, 2003 | 17.08 | 17.29 | 17.01 | 17.15 | 21,359,802 | +0.17(+1.00%) |
Aug 14, 2003 | 17.28 | 17.36 | 16.92 | 16.98 | 50,805,540 | -0.25(-1.43%) |
Aug 13, 2003 | 17.69 | 17.69 | 17.11 | 17.23 | 76,218,208 | -0.71(-3.99%) |
Aug 12, 2003 | 18.07 | 18.07 | 17.79 | 17.94 | 25,392,328 | -0.02(-0.12%) |
Aug 11, 2003 | 17.93 | 18.09 | 17.90 | 17.96 | 22,685,594 | -0.03(-0.18%) |
Aug 08, 2003 | 17.99 | 18.12 | 17.82 | 17.99 | 17,831,684 | +0.02(+0.09%) |
Aug 07, 2003 | 17.62 | 18.00 | 17.61 | 17.98 | 26,044,962 | +0.27(+1.51%) |
Aug 06, 2003 | 17.64 | 17.96 | 17.61 | 17.71 | 27,068,622 | -0.03(-0.15%) |
Aug 05, 2003 | 18.09 | 18.17 | 17.74 | 17.74 | 28,869,142 | -0.31(-1.72%) |
Aug 04, 2003 | 17.84 | 18.18 | 17.68 | 18.05 | 25,861,192 | +0.21(+1.19%) |
Aug 01, 2003 | 18.08 | 18.08 | 17.74 | 17.84 | 32,876,200 | -0.37(-2.04%) |
Jul 31, 2003 | 18.28 | 18.53 | 17.86 | 18.21 | 42,477,016 | -0.02(-0.09%) |
Jul 30, 2003 | 17.85 | 18.22 | 17.85 | 18.22 | 31,045,266 | +0.45(+2.52%) |
Jul 29, 2003 | 17.96 | 18.12 | 17.60 | 17.78 | 38,952,380 | -0.11(-0.64%) |
Jul 28, 2003 | 18.11 | 18.20 | 17.82 | 17.89 | 29,032,576 | -0.14(-0.79%) |
Jul 25, 2003 | 17.52 | 18.06 | 17.48 | 18.03 | 36,843,864 | +0.27(+1.51%) |
Jul 24, 2003 | 18.17 | 18.26 | 17.74 | 17.77 | 31,970,170 | -0.21(-1.15%) |
Jul 23, 2003 | 17.76 | 17.98 | 17.62 | 17.97 | 26,025,358 | +0.27(+1.54%) |
Jul 22, 2003 | 17.90 | 17.91 | 17.48 | 17.70 | 34,324,384 | -0.06(-0.34%) |
Jul 21, 2003 | 18.50 | 18.50 | 17.63 | 17.76 | 32,249,216 | -0.46(-2.55%) |
Jul 18, 2003 | 18.07 | 18.28 | 17.89 | 18.22 | 27,126,338 | +0.34(+1.92%) |
Jul 17, 2003 | 18.33 | 18.36 | 17.79 | 17.88 | 29,591,218 | -0.32(-1.77%) |
Jul 16, 2003 | 18.42 | 18.45 | 18.10 | 18.20 | 31,790,246 | -0.28(-1.51%) |
Jul 15, 2003 | 18.74 | 18.75 | 18.37 | 18.48 | 29,779,754 | +0.01(+0.06%) |
Jul 14, 2003 | 18.81 | 18.86 | 18.31 | 18.47 | 30,465,918 | -0.20(-1.05%) |
Jul 11, 2003 | 18.45 | 18.96 | 18.40 | 18.67 | 25,856,062 | +0.29(+1.60%) |
Jul 10, 2003 | 18.56 | 18.61 | 18.20 | 18.37 | 31,420,138 | -0.31(-1.64%) |
Jul 09, 2003 | 18.74 | 18.97 | 18.55 | 18.68 | 36,314,720 | -0.05(-0.26%) |
Jul 08, 2003 | 18.91 | 18.92 | 18.63 | 18.73 | 32,093,110 | -0.05(-0.26%) |
Jul 07, 2003 | 19.02 | 19.02 | 18.69 | 18.78 | 35,239,392 | +0.09(+0.50%) |
Jul 03, 2003 | 18.78 | 19.00 | 18.56 | 18.68 | 18,534,156 | -0.23(-1.21%) |
Jul 02, 2003 | 18.85 | 19.09 | 18.80 | 18.91 | 28,767,088 | +0.07(+0.35%) |
Jul 01, 2003 | 18.56 | 18.91 | 18.28 | 18.85 | 37,782,692 | +0.21(+1.11%) |
Jun 30, 2003 | 19.10 | 19.26 | 18.58 | 18.64 | 43,818,016 | -0.46(-2.43%) |
Jun 27, 2003 | 19.51 | 19.51 | 19.06 | 19.10 | 31,390,638 | -0.55(-2.78%) |
Jun 26, 2003 | 19.27 | 19.65 | 19.16 | 19.65 | 35,470,984 | +0.37(+1.90%) |
Jun 25, 2003 | 19.40 | 19.63 | 19.11 | 19.28 | 35,497,004 | -0.04(-0.20%) |
Jun 24, 2003 | 19.35 | 19.68 | 19.21 | 19.32 | 42,842,176 | +0.01(+0.06%) |
Jun 23, 2003 | 19.21 | 19.43 | 19.20 | 19.31 | 33,040,366 | -0.10(-0.53%) |
Jun 20, 2003 | 19.56 | 19.64 | 19.40 | 19.41 | 53,200,248 | -0.02(-0.08%) |
Jun 19, 2003 | 19.63 | 19.81 | 19.10 | 19.43 | 40,254,904 | -0.25(-1.25%) |
Jun 18, 2003 | 19.65 | 20.04 | 19.52 | 19.68 | 58,153,832 | -0.07(-0.36%) |
Jun 17, 2003 | 19.33 | 20.15 | 19.26 | 19.75 | 97,738,512 | +0.86(+4.57%) |
Jun 16, 2003 | 18.39 | 18.94 | 18.26 | 18.88 | 54,866,468 | +0.83(+4.59%) |
Jun 13, 2003 | 18.26 | 18.41 | 17.96 | 18.05 | 30,268,406 | -0.24(-1.31%) |
Jun 12, 2003 | 18.23 | 18.39 | 18.09 | 18.29 | 32,179,224 | +0.13(+0.72%) |
Jun 11, 2003 | 18.15 | 18.52 | 17.95 | 18.16 | 43,214,300 | -0.02(-0.09%) |
Jun 10, 2003 | 18.28 | 18.32 | 18.13 | 18.18 | 31,025,294 | +0.08(+0.42%) |
Jun 09, 2003 | 18.02 | 18.28 | 18.02 | 18.10 | 31,324,130 | +0.04(+0.24%) |
Jun 06, 2003 | 18.01 | 18.52 | 17.74 | 18.06 | 50,090,976 | +0.19(+1.04%) |
Jun 05, 2003 | 17.67 | 17.87 | 17.52 | 17.87 | 50,333,380 | +0.19(+1.08%) |
Jun 04, 2003 | 17.47 | 17.71 | 17.37 | 17.68 | 40,630,692 | +0.39(+2.24%) |
Jun 03, 2003 | 16.92 | 17.34 | 16.92 | 17.30 | 36,178,220 | +0.37(+2.19%) |