Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2003 | 16.14 | 16.45 | 16.08 | 16.34 | 18,819,200 | +0.11(+0.69%) |
Sep 29, 2003 | 16.17 | 16.23 | 16.08 | 16.23 | 18,402,426 | +0.06(+0.35%) |
Sep 26, 2003 | 16.34 | 16.34 | 16.15 | 16.17 | 18,151,020 | -0.20(-1.21%) |
Sep 25, 2003 | 16.51 | 16.60 | 16.36 | 16.37 | 16,914,096 | -0.14(-0.86%) |
Sep 24, 2003 | 16.62 | 16.69 | 16.44 | 16.51 | 17,737,998 | -0.09(-0.54%) |
Sep 23, 2003 | 16.55 | 16.69 | 16.46 | 16.60 | 17,495,438 | +0.01(+0.05%) |
Sep 22, 2003 | 16.57 | 16.68 | 16.51 | 16.60 | 22,400,786 | -0.04(-0.25%) |
Sep 19, 2003 | 16.63 | 16.79 | 16.56 | 16.64 | 21,138,936 | +0.01(+0.07%) |
Sep 18, 2003 | 16.60 | 16.71 | 16.48 | 16.63 | 28,338,020 | -0.03(-0.20%) |
Sep 17, 2003 | 16.83 | 16.92 | 16.57 | 16.66 | 90,328,144 | +1.56(+10.36%) |
Sep 16, 2003 | 15.18 | 15.23 | 15.05 | 15.10 | 21,537,484 | -0.05(-0.35%) |
Sep 15, 2003 | 15.14 | 15.28 | 15.04 | 15.15 | 11,921,105 | +0.01(+0.07%) |
Sep 12, 2003 | 15.25 | 15.33 | 14.98 | 15.14 | 13,803,695 | -0.17(-1.10%) |
Sep 11, 2003 | 15.27 | 15.43 | 15.22 | 15.30 | 14,495,997 | -0.21(-1.37%) |
Sep 10, 2003 | 15.54 | 15.64 | 15.48 | 15.52 | 17,470,244 | +0.04(+0.27%) |
Sep 09, 2003 | 15.51 | 15.53 | 15.47 | 15.48 | 12,067,445 | -0.04(-0.29%) |
Sep 08, 2003 | 15.60 | 15.60 | 15.45 | 15.52 | 15,266,294 | +0.04(+0.24%) |
Sep 05, 2003 | 15.58 | 15.60 | 15.44 | 15.48 | 11,780,393 | -0.10(-0.67%) |
Sep 04, 2003 | 15.63 | 15.67 | 15.53 | 15.59 | 13,383,972 | -0.04(-0.26%) |
Sep 03, 2003 | 15.56 | 15.81 | 15.49 | 15.63 | 16,923,478 | +0.07(+0.43%) |
Sep 02, 2003 | 15.32 | 15.63 | 15.30 | 15.56 | 15,535,657 | +0.18(+1.19%) |
Aug 29, 2003 | 15.27 | 15.39 | 15.20 | 15.38 | 10,576,436 | +0.12(+0.76%) |
Aug 28, 2003 | 15.14 | 15.30 | 14.98 | 15.26 | 15,544,233 | +0.23(+1.56%) |
Aug 27, 2003 | 15.10 | 15.11 | 15.00 | 15.03 | 14,564,611 | +0.12(+0.83%) |
Aug 26, 2003 | 14.92 | 14.94 | 14.77 | 14.91 | 11,660,587 | -0.02(-0.12%) |
Aug 25, 2003 | 14.77 | 14.94 | 14.77 | 14.92 | 10,364,698 | +0.18(+1.19%) |
Aug 22, 2003 | 14.81 | 14.90 | 14.70 | 14.75 | 11,749,303 | -0.13(-0.90%) |
Aug 21, 2003 | 14.83 | 14.92 | 14.74 | 14.88 | 13,148,380 | -0.02(-0.12%) |
Aug 20, 2003 | 14.46 | 14.91 | 14.45 | 14.90 | 15,484,732 | +0.36(+2.49%) |
Aug 19, 2003 | 14.55 | 14.61 | 14.46 | 14.54 | 17,274,854 | -0.00(-0.03%) |
Aug 18, 2003 | 14.77 | 14.86 | 14.50 | 14.54 | 25,845,410 | -0.32(-2.18%) |
Aug 15, 2003 | 14.91 | 14.92 | 14.55 | 14.87 | 18,495,430 | +0.00(+0.00%) |
Aug 14, 2003 | 14.92 | 15.00 | 14.78 | 14.87 | 16,755,159 | -0.19(-1.24%) |
Aug 13, 2003 | 15.20 | 15.24 | 14.97 | 15.05 | 9,203,089 | -0.14(-0.91%) |
Aug 12, 2003 | 15.08 | 15.22 | 15.00 | 15.19 | 13,497,077 | +0.12(+0.82%) |
Aug 11, 2003 | 14.84 | 15.10 | 14.83 | 15.07 | 12,585,265 | +0.18(+1.18%) |
Aug 08, 2003 | 14.95 | 14.95 | 14.72 | 14.89 | 13,310,534 | -0.02(-0.12%) |
Aug 07, 2003 | 14.92 | 14.99 | 14.76 | 14.91 | 14,554,694 | -0.09(-0.57%) |
Aug 06, 2003 | 14.92 | 15.09 | 14.89 | 15.00 | 17,171,130 | -0.00(-0.03%) |
Aug 05, 2003 | 15.22 | 15.27 | 14.98 | 15.00 | 11,758,952 | -0.29(-1.93%) |
Aug 04, 2003 | 15.09 | 15.35 | 14.96 | 15.30 | 14,157,753 | +0.27(+1.79%) |
Aug 01, 2003 | 15.08 | 15.30 | 14.98 | 15.03 | 21,491,384 | +0.10(+0.68%) |
Jul 31, 2003 | 15.09 | 15.25 | 14.86 | 14.93 | 18,433,248 | +0.00(+0.02%) |
Jul 30, 2003 | 15.06 | 15.07 | 14.76 | 14.92 | 15,748,199 | -0.10(-0.67%) |
Jul 29, 2003 | 15.10 | 15.10 | 14.82 | 15.02 | 15,491,969 | +0.00(+0.00%) |
Jul 28, 2003 | 15.41 | 15.44 | 14.92 | 15.02 | 16,534,041 | -0.27(-1.76%) |
Jul 25, 2003 | 14.98 | 15.30 | 14.60 | 15.29 | 22,556,238 | +0.29(+1.97%) |
Jul 24, 2003 | 14.98 | 15.16 | 14.96 | 15.00 | 12,865,616 | +0.02(+0.15%) |
Jul 23, 2003 | 14.99 | 15.17 | 14.88 | 14.98 | 13,042,511 | -0.05(-0.35%) |
Jul 22, 2003 | 14.74 | 15.25 | 14.68 | 15.03 | 17,685,734 | +0.00(+0.02%) |
Jul 21, 2003 | 15.02 | 15.07 | 14.88 | 15.02 | 15,496,793 | -0.00(-0.02%) |
Jul 18, 2003 | 14.92 | 15.07 | 14.90 | 15.03 | 19,652,482 | +0.17(+1.13%) |
Jul 17, 2003 | 14.74 | 14.92 | 14.66 | 14.86 | 19,900,672 | -0.06(-0.42%) |
Jul 16, 2003 | 14.92 | 15.04 | 14.78 | 14.92 | 27,632,852 | -0.19(-1.23%) |
Jul 15, 2003 | 15.10 | 15.24 | 14.47 | 15.11 | 80,329,560 | -0.54(-3.48%) |
Jul 14, 2003 | 15.92 | 15.98 | 15.51 | 15.66 | 25,267,822 | +0.06(+0.36%) |
Jul 11, 2003 | 16.02 | 16.19 | 15.43 | 15.60 | 38,992,988 | -0.52(-3.22%) |
Jul 10, 2003 | 16.10 | 16.40 | 15.97 | 16.12 | 32,825,252 | -0.30(-1.82%) |
Jul 09, 2003 | 16.81 | 16.83 | 15.86 | 16.42 | 86,471,832 | -1.03(-5.92%) |
Jul 08, 2003 | 17.42 | 17.56 | 17.27 | 17.45 | 20,999,564 | -0.04(-0.21%) |
Jul 07, 2003 | 17.38 | 17.53 | 17.26 | 17.49 | 18,397,064 | +0.28(+1.63%) |
Jul 03, 2003 | 17.52 | 17.52 | 17.20 | 17.21 | 11,805,587 | -0.18(-1.01%) |
Jul 02, 2003 | 17.30 | 17.39 | 17.24 | 17.38 | 15,686,821 | +0.15(+0.87%) |