Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2003 | 20.44 | 20.57 | 20.34 | 20.46 | 63,717,908 | +0.04(+0.18%) |
Oct 30, 2003 | 20.54 | 20.66 | 20.38 | 20.42 | 89,528,704 | +0.06(+0.27%) |
Oct 29, 2003 | 20.18 | 20.44 | 20.13 | 20.36 | 76,878,128 | +0.08(+0.40%) |
Oct 28, 2003 | 19.64 | 20.33 | 19.59 | 20.28 | 91,880,416 | +0.78(+3.98%) |
Oct 27, 2003 | 19.40 | 19.59 | 19.39 | 19.51 | 59,980,304 | +0.21(+1.09%) |
Oct 24, 2003 | 19.22 | 19.36 | 18.85 | 19.30 | 90,066,376 | -0.09(-0.45%) |
Oct 23, 2003 | 19.20 | 19.49 | 19.18 | 19.38 | 77,663,208 | -0.19(-0.95%) |
Oct 22, 2003 | 19.72 | 20.18 | 19.50 | 19.57 | 80,334,496 | -0.37(-1.87%) |
Oct 21, 2003 | 20.04 | 20.07 | 19.87 | 19.94 | 80,941,912 | -0.02(-0.12%) |
Oct 20, 2003 | 19.62 | 20.00 | 19.59 | 19.97 | 69,408,720 | +0.31(+1.58%) |
Oct 17, 2003 | 20.03 | 20.11 | 19.60 | 19.66 | 84,623,624 | -0.35(-1.77%) |
Oct 16, 2003 | 19.56 | 20.03 | 19.49 | 20.01 | 88,912,264 | +0.29(+1.48%) |
Oct 15, 2003 | 20.34 | 20.35 | 19.63 | 19.72 | 178,526,336 | +0.42(+2.19%) |
Oct 14, 2003 | 19.12 | 19.31 | 18.95 | 19.30 | 107,775,376 | +0.17(+0.91%) |
Oct 13, 2003 | 19.07 | 19.21 | 18.92 | 19.12 | 67,164,608 | +0.23(+1.22%) |
Oct 10, 2003 | 18.72 | 18.93 | 18.68 | 18.89 | 74,427,840 | +0.41(+2.22%) |
Oct 09, 2003 | 18.44 | 18.87 | 18.30 | 18.48 | 122,534,920 | +0.06(+0.34%) |
Oct 08, 2003 | 18.58 | 18.62 | 18.31 | 18.42 | 66,278,532 | -0.17(-0.93%) |
Oct 07, 2003 | 18.18 | 18.62 | 18.10 | 18.59 | 77,224,760 | +0.24(+1.32%) |
Oct 06, 2003 | 18.43 | 18.50 | 18.24 | 18.35 | 46,640,804 | -0.03(-0.17%) |
Oct 03, 2003 | 18.17 | 18.50 | 18.13 | 18.38 | 107,333,712 | +0.61(+3.46%) |
Oct 02, 2003 | 17.74 | 17.97 | 17.64 | 17.77 | 68,272,168 | -0.01(-0.03%) |
Oct 01, 2003 | 17.27 | 17.84 | 17.27 | 17.77 | 95,872,192 | +0.69(+4.03%) |
Sep 30, 2003 | 17.49 | 17.49 | 17.04 | 17.09 | 102,138,528 | -0.53(-3.00%) |
Sep 29, 2003 | 17.10 | 17.63 | 17.05 | 17.61 | 105,988,560 | +0.68(+4.03%) |
Sep 26, 2003 | 17.07 | 17.28 | 16.90 | 16.93 | 110,630,128 | -0.11(-0.66%) |
Sep 25, 2003 | 17.35 | 17.60 | 17.01 | 17.04 | 92,716,392 | -0.20(-1.19%) |
Sep 24, 2003 | 17.94 | 18.00 | 17.22 | 17.25 | 95,995,416 | -0.72(-4.01%) |
Sep 23, 2003 | 17.70 | 18.00 | 17.64 | 17.97 | 70,767,552 | +0.26(+1.47%) |
Sep 22, 2003 | 17.76 | 17.86 | 17.51 | 17.71 | 78,106,656 | -0.40(-2.23%) |
Sep 19, 2003 | 18.19 | 18.23 | 17.90 | 18.11 | 86,256,608 | +0.01(+0.03%) |
Sep 18, 2003 | 17.81 | 18.18 | 17.67 | 18.10 | 75,091,960 | +0.17(+0.97%) |
Sep 17, 2003 | 17.97 | 18.24 | 17.86 | 17.93 | 85,092,032 | -0.02(-0.10%) |
Sep 16, 2003 | 17.43 | 18.00 | 17.40 | 17.95 | 78,521,264 | +0.57(+3.29%) |
Sep 15, 2003 | 17.59 | 17.66 | 17.33 | 17.38 | 58,551,720 | -0.22(-1.24%) |
Sep 12, 2003 | 17.27 | 17.63 | 17.10 | 17.59 | 83,649,272 | +0.19(+1.11%) |
Sep 11, 2003 | 17.15 | 17.60 | 16.94 | 17.40 | 91,257,368 | +0.23(+1.34%) |
Sep 10, 2003 | 17.66 | 17.69 | 17.15 | 17.17 | 93,422,872 | -0.70(-3.93%) |
Sep 09, 2003 | 18.00 | 18.08 | 17.79 | 17.87 | 80,204,344 | -0.24(-1.34%) |
Sep 08, 2003 | 17.93 | 18.13 | 17.88 | 18.12 | 84,007,504 | +0.29(+1.64%) |
Sep 05, 2003 | 17.90 | 18.07 | 17.61 | 17.82 | 110,224,064 | +0.07(+0.38%) |
Sep 04, 2003 | 17.58 | 17.84 | 17.41 | 17.76 | 102,677,328 | +0.24(+1.35%) |
Sep 03, 2003 | 17.97 | 17.99 | 17.41 | 17.52 | 97,796,888 | -0.32(-1.81%) |
Sep 02, 2003 | 17.86 | 17.90 | 17.49 | 17.84 | 94,778,976 | +0.09(+0.52%) |
Aug 29, 2003 | 17.49 | 17.79 | 17.41 | 17.75 | 67,630,280 | +0.18(+1.02%) |
Aug 28, 2003 | 17.45 | 17.60 | 17.29 | 17.57 | 78,333,768 | +0.17(+1.00%) |
Aug 27, 2003 | 17.14 | 17.43 | 17.02 | 17.40 | 93,773,856 | +0.19(+1.12%) |
Aug 26, 2003 | 16.74 | 17.22 | 16.56 | 17.20 | 105,043,048 | +0.29(+1.73%) |
Aug 25, 2003 | 17.11 | 17.23 | 16.81 | 16.91 | 83,819,856 | -0.09(-0.55%) |
Aug 22, 2003 | 17.48 | 18.03 | 16.96 | 17.00 | 194,264,096 | +0.62(+3.79%) |
Aug 21, 2003 | 16.57 | 16.63 | 16.15 | 16.38 | 107,010,592 | +0.02(+0.11%) |
Aug 20, 2003 | 16.23 | 16.60 | 16.22 | 16.36 | 76,044,400 | -0.07(-0.42%) |
Aug 19, 2003 | 16.37 | 16.48 | 16.09 | 16.43 | 90,148,200 | +0.17(+1.07%) |
Aug 18, 2003 | 15.58 | 16.28 | 15.55 | 16.26 | 95,165,232 | +0.71(+4.55%) |
Aug 15, 2003 | 15.58 | 15.68 | 15.40 | 15.55 | 34,829,112 | -0.06(-0.36%) |
Aug 14, 2003 | 15.40 | 15.63 | 15.24 | 15.61 | 83,485,624 | +0.27(+1.74%) |
Aug 13, 2003 | 15.21 | 15.52 | 15.09 | 15.34 | 83,570,184 | +0.21(+1.40%) |
Aug 12, 2003 | 14.96 | 15.15 | 14.79 | 15.13 | 78,081,688 | +0.29(+1.97%) |
Aug 11, 2003 | 14.66 | 14.98 | 14.64 | 14.84 | 67,047,184 | +0.20(+1.36%) |
Aug 08, 2003 | 14.99 | 15.04 | 14.48 | 14.64 | 92,543,880 | -0.25(-1.71%) |
Aug 07, 2003 | 14.86 | 15.09 | 14.81 | 14.89 | 78,150,464 | -0.09(-0.62%) |
Aug 06, 2003 | 14.96 | 15.24 | 14.78 | 14.99 | 93,100,240 | -0.08(-0.54%) |
Aug 05, 2003 | 15.60 | 15.60 | 15.04 | 15.07 | 83,726,912 | -0.53(-3.42%) |
Aug 04, 2003 | 15.46 | 15.66 | 15.14 | 15.60 | 86,288,344 | +0.07(+0.44%) |