Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2003 | 18.02 | 18.11 | 17.69 | 17.77 | 8,170,297 | -0.40(-2.20%) |
Sep 29, 2003 | 18.03 | 18.31 | 17.73 | 18.17 | 7,186,347 | +0.46(+2.60%) |
Sep 26, 2003 | 18.07 | 18.38 | 17.71 | 17.71 | 9,352,504 | -0.31(-1.70%) |
Sep 25, 2003 | 17.67 | 18.63 | 18.01 | 18.02 | 12,178,542 | +0.35(+1.96%) |
Sep 24, 2003 | 17.79 | 18.46 | 17.48 | 17.67 | 15,208,268 | -0.11(-0.64%) |
Sep 23, 2003 | 17.70 | 17.81 | 17.39 | 17.79 | 11,020,861 | +0.22(+1.25%) |
Sep 22, 2003 | 17.09 | 17.90 | 17.04 | 17.57 | 13,349,052 | -0.05(-0.26%) |
Sep 19, 2003 | 17.93 | 18.04 | 17.46 | 17.61 | 8,308,480 | -0.29(-1.60%) |
Sep 18, 2003 | 17.50 | 18.08 | 17.43 | 17.90 | 10,925,449 | +0.35(+2.01%) |
Sep 17, 2003 | 17.90 | 17.96 | 17.49 | 17.55 | 11,499,859 | -0.61(-3.38%) |
Sep 16, 2003 | 17.75 | 18.20 | 17.72 | 18.16 | 6,640,158 | +0.49(+2.75%) |
Sep 15, 2003 | 18.11 | 18.28 | 17.63 | 17.67 | 9,312,300 | -0.33(-1.85%) |
Sep 12, 2003 | 17.45 | 18.08 | 17.36 | 18.01 | 7,252,200 | +0.33(+1.85%) |
Sep 11, 2003 | 17.45 | 17.93 | 17.11 | 17.68 | 10,343,200 | +0.41(+2.35%) |
Sep 10, 2003 | 18.07 | 18.13 | 17.24 | 17.27 | 11,125,000 | -1.03(-5.64%) |
Sep 09, 2003 | 18.55 | 18.61 | 18.21 | 18.31 | 7,184,100 | -0.42(-2.24%) |
Sep 08, 2003 | 18.73 | 18.84 | 18.48 | 18.73 | 8,957,800 | +0.23(+1.26%) |
Sep 05, 2003 | 18.63 | 18.83 | 18.23 | 18.49 | 10,799,922 | -0.14(-0.75%) |
Sep 04, 2003 | 18.27 | 18.72 | 18.05 | 18.63 | 11,877,600 | +0.31(+1.67%) |
Sep 03, 2003 | 18.42 | 18.49 | 18.13 | 18.33 | 12,987,100 | +0.02(+0.11%) |
Sep 02, 2003 | 18.35 | 18.47 | 17.77 | 18.31 | 10,990,000 | +0.13(+0.70%) |
Aug 29, 2003 | 18.10 | 18.47 | 17.93 | 18.18 | 9,294,100 | -0.12(-0.66%) |
Aug 28, 2003 | 17.86 | 18.35 | 17.44 | 18.30 | 15,300,700 | +1.00(+5.78%) |
Aug 27, 2003 | 16.80 | 17.43 | 16.75 | 17.30 | 10,450,800 | +0.48(+2.85%) |
Aug 26, 2003 | 16.73 | 16.87 | 16.23 | 16.82 | 10,099,900 | +0.04(+0.24%) |
Aug 25, 2003 | 17.10 | 17.15 | 16.54 | 16.78 | 8,692,400 | -0.42(-2.44%) |
Aug 22, 2003 | 17.87 | 18.33 | 17.15 | 17.20 | 17,671,900 | -0.03(-0.19%) |
Aug 21, 2003 | 16.79 | 17.33 | 16.70 | 17.23 | 13,499,200 | +0.75(+4.53%) |
Aug 20, 2003 | 16.61 | 16.89 | 16.40 | 16.49 | 10,550,100 | -0.41(-2.45%) |
Aug 19, 2003 | 16.65 | 16.94 | 16.37 | 16.90 | 32,025,700 | +1.67(+10.94%) |
Aug 18, 2003 | 14.39 | 15.41 | 14.31 | 15.23 | 18,064,200 | +1.06(+7.48%) |
Aug 15, 2003 | 14.27 | 14.50 | 14.10 | 14.17 | 4,144,700 | -0.11(-0.75%) |
Aug 14, 2003 | 14.29 | 14.34 | 13.86 | 14.28 | 11,599,600 | -0.41(-2.77%) |
Aug 13, 2003 | 14.81 | 15.03 | 14.57 | 14.69 | 11,437,700 | -0.06(-0.41%) |
Aug 12, 2003 | 14.17 | 14.82 | 14.03 | 14.75 | 15,337,600 | +0.79(+5.64%) |
Aug 11, 2003 | 13.77 | 14.05 | 13.56 | 13.96 | 11,811,600 | +0.47(+3.46%) |
Aug 08, 2003 | 14.00 | 14.19 | 13.40 | 13.49 | 14,352,100 | -0.21(-1.51%) |
Aug 07, 2003 | 13.90 | 13.99 | 13.55 | 13.70 | 11,824,000 | +0.36(+2.70%) |
Aug 06, 2003 | 13.25 | 13.77 | 13.21 | 13.34 | 15,837,900 | -0.18(-1.33%) |
Aug 05, 2003 | 13.90 | 14.12 | 13.33 | 13.52 | 15,032,200 | -0.42(-3.01%) |
Aug 04, 2003 | 14.17 | 14.44 | 13.81 | 13.94 | 12,661,200 | -0.21(-1.46%) |
Aug 01, 2003 | 13.41 | 14.30 | 13.33 | 14.15 | 17,241,800 | +0.63(+4.69%) |
Jul 31, 2003 | 14.13 | 14.13 | 13.33 | 13.51 | 27,546,200 | -0.29(-2.13%) |
Jul 30, 2003 | 14.51 | 14.73 | 13.69 | 13.81 | 21,304,000 | -0.79(-5.43%) |
Jul 29, 2003 | 14.87 | 15.10 | 14.34 | 14.60 | 17,875,300 | -0.16(-1.08%) |
Jul 28, 2003 | 14.47 | 14.81 | 14.23 | 14.76 | 23,032,900 | -0.41(-2.72%) |
Jul 25, 2003 | 15.38 | 15.51 | 14.61 | 15.17 | 15,636,800 | -0.09(-0.61%) |
Jul 24, 2003 | 15.96 | 16.17 | 15.17 | 15.27 | 14,982,300 | -0.42(-2.68%) |
Jul 23, 2003 | 16.63 | 16.87 | 15.16 | 15.69 | 32,823,400 | -2.00(-11.31%) |
Jul 22, 2003 | 17.32 | 17.71 | 17.10 | 17.69 | 17,064,900 | +0.91(+5.40%) |
Jul 21, 2003 | 17.04 | 17.05 | 16.51 | 16.78 | 7,471,400 | -0.26(-1.53%) |
Jul 18, 2003 | 16.87 | 17.23 | 16.36 | 17.04 | 13,402,400 | +0.12(+0.71%) |
Jul 17, 2003 | 17.75 | 17.77 | 16.83 | 16.92 | 14,082,000 | -1.31(-7.17%) |
Jul 16, 2003 | 18.98 | 18.99 | 17.75 | 18.23 | 12,405,900 | -0.33(-1.76%) |
Jul 15, 2003 | 19.61 | 19.67 | 18.39 | 18.55 | 14,278,800 | -0.91(-4.66%) |
Jul 14, 2003 | 19.23 | 19.63 | 19.18 | 19.46 | 12,396,700 | +0.89(+4.77%) |
Jul 11, 2003 | 18.61 | 18.79 | 18.31 | 18.57 | 9,430,000 | +0.21(+1.12%) |
Jul 10, 2003 | 18.87 | 18.93 | 18.30 | 18.37 | 12,451,900 | -0.99(-5.13%) |
Jul 09, 2003 | 19.68 | 19.93 | 18.89 | 19.36 | 14,631,700 | -0.32(-1.63%) |
Jul 08, 2003 | 19.42 | 19.97 | 19.40 | 19.68 | 14,793,000 | +0.65(+3.40%) |
Jul 07, 2003 | 18.25 | 19.03 | 18.09 | 19.03 | 12,277,400 | +1.33(+7.49%) |
Jul 03, 2003 | 17.85 | 18.33 | 17.64 | 17.71 | 9,054,900 | -0.40(-2.21%) |
Jul 02, 2003 | 17.18 | 18.19 | 17.16 | 18.11 | 15,885,400 | +0.95(+5.52%) |