Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2003 | 20.92 | 20.96 | 20.78 | 20.79 | 11,544,442 | -0.07(-0.35%) |
Nov 26, 2003 | 21.11 | 21.13 | 20.69 | 20.86 | 20,873,126 | -0.10(-0.48%) |
Nov 25, 2003 | 20.86 | 21.10 | 20.76 | 20.97 | 22,499,542 | +0.12(+0.56%) |
Nov 24, 2003 | 20.89 | 20.99 | 20.76 | 20.85 | 25,196,536 | +0.14(+0.67%) |
Nov 21, 2003 | 21.09 | 21.72 | 20.69 | 20.71 | 34,406,496 | -0.28(-1.35%) |
Nov 20, 2003 | 21.12 | 21.36 | 20.88 | 21.00 | 33,655,548 | -0.38(-1.76%) |
Nov 19, 2003 | 21.03 | 21.42 | 21.00 | 21.37 | 61,913,244 | +0.75(+3.62%) |
Nov 18, 2003 | 20.61 | 20.97 | 20.60 | 20.63 | 56,664,180 | +0.46(+2.27%) |
Nov 17, 2003 | 20.07 | 20.92 | 19.85 | 20.17 | 32,405,434 | -0.05(-0.25%) |
Nov 14, 2003 | 20.49 | 20.51 | 20.20 | 20.22 | 37,965,580 | -0.33(-1.62%) |
Nov 13, 2003 | 20.74 | 20.84 | 20.41 | 20.55 | 34,386,228 | -0.26(-1.25%) |
Nov 12, 2003 | 20.39 | 20.89 | 20.38 | 20.81 | 32,597,792 | +0.43(+2.10%) |
Nov 11, 2003 | 20.41 | 20.44 | 20.28 | 20.39 | 21,746,110 | -0.04(-0.21%) |
Nov 10, 2003 | 20.47 | 20.48 | 20.37 | 20.43 | 19,356,886 | +0.04(+0.18%) |
Nov 07, 2003 | 20.70 | 20.74 | 20.35 | 20.39 | 24,817,890 | -0.23(-1.13%) |
Nov 06, 2003 | 20.52 | 20.63 | 20.34 | 20.63 | 21,735,078 | +0.01(+0.03%) |
Nov 05, 2003 | 20.60 | 20.73 | 20.49 | 20.62 | 23,635,206 | -0.17(-0.80%) |
Nov 04, 2003 | 20.89 | 20.89 | 20.60 | 20.78 | 26,209,752 | -0.10(-0.49%) |
Nov 03, 2003 | 21.07 | 21.22 | 20.89 | 20.89 | 24,994,388 | -0.15(-0.72%) |
Oct 31, 2003 | 21.00 | 21.21 | 21.00 | 21.04 | 23,253,388 | +0.09(+0.45%) |
Oct 30, 2003 | 21.14 | 21.21 | 20.88 | 20.94 | 28,875,170 | +0.04(+0.17%) |
Oct 29, 2003 | 20.68 | 21.14 | 20.61 | 20.91 | 28,374,214 | +0.22(+1.09%) |
Oct 28, 2003 | 20.65 | 20.70 | 20.47 | 20.68 | 26,589,640 | +0.22(+1.06%) |
Oct 27, 2003 | 20.67 | 20.70 | 20.40 | 20.47 | 22,902,180 | -0.06(-0.28%) |
Oct 24, 2003 | 20.59 | 20.60 | 20.31 | 20.52 | 24,505,430 | -0.07(-0.32%) |
Oct 23, 2003 | 20.56 | 20.84 | 20.48 | 20.59 | 25,220,114 | +0.03(+0.14%) |
Oct 22, 2003 | 20.87 | 20.87 | 20.52 | 20.56 | 27,666,286 | -0.38(-1.84%) |
Oct 21, 2003 | 21.03 | 21.03 | 20.87 | 20.94 | 22,319,594 | +0.07(+0.35%) |
Oct 20, 2003 | 20.85 | 20.87 | 20.68 | 20.87 | 22,159,780 | +0.17(+0.81%) |
Oct 17, 2003 | 21.05 | 21.07 | 20.61 | 20.70 | 29,352,408 | -0.34(-1.62%) |
Oct 16, 2003 | 20.91 | 21.13 | 20.87 | 21.05 | 22,951,684 | +0.12(+0.59%) |
Oct 15, 2003 | 21.33 | 21.36 | 20.84 | 20.92 | 32,317,046 | -0.32(-1.50%) |
Oct 14, 2003 | 20.96 | 21.24 | 20.78 | 21.24 | 29,517,876 | +0.26(+1.24%) |
Oct 13, 2003 | 21.41 | 21.43 | 20.78 | 20.98 | 40,729,452 | -0.28(-1.33%) |
Oct 10, 2003 | 21.50 | 21.50 | 21.18 | 21.26 | 53,987,592 | -0.59(-2.69%) |
Oct 09, 2003 | 22.14 | 22.16 | 21.76 | 21.85 | 36,889,348 | -0.05(-0.23%) |
Oct 08, 2003 | 22.16 | 22.23 | 21.87 | 21.90 | 29,881,078 | -0.33(-1.47%) |
Oct 07, 2003 | 22.18 | 22.34 | 22.13 | 22.23 | 26,256,498 | -0.10(-0.46%) |
Oct 06, 2003 | 22.48 | 22.52 | 22.29 | 22.33 | 18,576,290 | -0.02(-0.10%) |
Oct 03, 2003 | 22.59 | 22.70 | 22.30 | 22.35 | 28,834,354 | +0.05(+0.23%) |
Oct 02, 2003 | 22.15 | 22.41 | 22.07 | 22.30 | 24,362,300 | +0.09(+0.39%) |
Oct 01, 2003 | 21.62 | 22.24 | 21.61 | 22.21 | 32,876,468 | +0.59(+2.75%) |
Sep 30, 2003 | 21.94 | 21.97 | 21.48 | 21.62 | 39,764,220 | -0.41(-1.84%) |
Sep 29, 2003 | 21.76 | 22.24 | 21.74 | 22.02 | 28,872,412 | +0.36(+1.67%) |
Sep 26, 2003 | 21.84 | 21.98 | 21.26 | 21.66 | 30,930,148 | -0.37(-1.68%) |
Sep 25, 2003 | 22.36 | 22.92 | 22.00 | 22.03 | 26,210,304 | -0.31(-1.40%) |
Sep 24, 2003 | 22.92 | 22.98 | 22.34 | 22.34 | 26,377,840 | -0.54(-2.38%) |
Sep 23, 2003 | 22.70 | 22.92 | 22.61 | 22.89 | 18,076,024 | +0.12(+0.51%) |
Sep 22, 2003 | 22.92 | 23.13 | 22.63 | 22.77 | 25,601,106 | -0.38(-1.66%) |
Sep 19, 2003 | 23.51 | 23.51 | 22.86 | 23.16 | 32,017,688 | -0.13(-0.56%) |
Sep 18, 2003 | 23.04 | 23.34 | 23.00 | 23.29 | 30,701,802 | +0.28(+1.23%) |
Sep 17, 2003 | 23.05 | 23.16 | 22.83 | 23.00 | 26,454,922 | -0.15(-0.66%) |
Sep 16, 2003 | 22.65 | 23.23 | 22.65 | 23.16 | 27,669,872 | +0.38(+1.69%) |
Sep 15, 2003 | 22.84 | 23.03 | 22.66 | 22.77 | 19,690,166 | -0.09(-0.41%) |
Sep 12, 2003 | 22.79 | 22.92 | 22.58 | 22.87 | 22,936,792 | +0.04(+0.16%) |
Sep 11, 2003 | 22.52 | 22.95 | 22.52 | 22.83 | 27,661,874 | +0.33(+1.45%) |
Sep 10, 2003 | 22.52 | 22.66 | 22.41 | 22.50 | 25,022,932 | -0.09(-0.42%) |
Sep 09, 2003 | 22.53 | 22.68 | 22.41 | 22.60 | 22,295,050 | -0.16(-0.70%) |
Sep 08, 2003 | 22.50 | 22.86 | 22.19 | 22.76 | 20,976,130 | +0.25(+1.10%) |
Sep 05, 2003 | 22.44 | 22.63 | 22.35 | 22.51 | 25,570,218 | -0.20(-0.89%) |
Sep 04, 2003 | 22.56 | 22.74 | 22.49 | 22.71 | 26,050,352 | +0.14(+0.64%) |
Sep 03, 2003 | 22.16 | 22.67 | 22.13 | 22.57 | 47,168,232 | +0.49(+2.23%) |