Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2003 | 21.69 | 22.01 | 21.68 | 21.95 | 20,252,016 | +0.12(+0.57%) |
Nov 26, 2003 | 21.86 | 21.99 | 21.52 | 21.83 | 65,371,112 | +0.18(+0.85%) |
Nov 25, 2003 | 21.88 | 22.08 | 21.63 | 21.64 | 59,381,292 | -0.26(-1.17%) |
Nov 24, 2003 | 21.27 | 21.92 | 21.27 | 21.90 | 69,957,456 | +0.75(+3.53%) |
Nov 21, 2003 | 21.06 | 21.18 | 20.90 | 21.15 | 69,748,112 | +0.32(+1.54%) |
Nov 20, 2003 | 21.11 | 21.46 | 20.79 | 20.83 | 90,953,304 | -0.45(-2.12%) |
Nov 19, 2003 | 20.88 | 21.34 | 20.76 | 21.28 | 73,339,408 | +0.45(+2.14%) |
Nov 18, 2003 | 21.28 | 21.35 | 20.82 | 20.84 | 87,614,592 | -0.26(-1.21%) |
Nov 17, 2003 | 21.20 | 21.32 | 20.72 | 21.09 | 99,209,632 | -0.37(-1.74%) |
Nov 14, 2003 | 22.15 | 22.24 | 21.40 | 21.47 | 90,778,504 | -0.64(-2.90%) |
Nov 13, 2003 | 22.19 | 22.24 | 21.88 | 22.11 | 80,327,176 | -0.21(-0.94%) |
Nov 12, 2003 | 21.97 | 22.44 | 21.93 | 22.32 | 75,317,424 | +0.45(+2.06%) |
Nov 11, 2003 | 21.76 | 21.88 | 21.67 | 21.86 | 62,930,260 | +0.01(+0.06%) |
Nov 10, 2003 | 22.26 | 22.34 | 21.75 | 21.85 | 83,161,648 | -0.31(-1.42%) |
Nov 07, 2003 | 22.53 | 22.58 | 22.08 | 22.17 | 74,049,936 | -0.16(-0.73%) |
Nov 06, 2003 | 22.19 | 22.40 | 21.88 | 22.33 | 64,390,892 | +0.25(+1.13%) |
Nov 05, 2003 | 22.04 | 22.17 | 21.75 | 22.08 | 69,700,896 | +0.04(+0.18%) |
Nov 04, 2003 | 22.19 | 22.25 | 21.97 | 22.04 | 64,191,028 | -0.24(-1.06%) |
Nov 03, 2003 | 21.81 | 22.32 | 21.69 | 22.28 | 81,481,288 | +0.71(+3.31%) |
Oct 31, 2003 | 21.55 | 21.68 | 21.45 | 21.56 | 60,444,788 | +0.04(+0.18%) |
Oct 30, 2003 | 21.65 | 21.78 | 21.49 | 21.52 | 84,929,712 | +0.06(+0.27%) |
Oct 29, 2003 | 21.28 | 21.54 | 21.22 | 21.47 | 72,928,984 | +0.08(+0.40%) |
Oct 28, 2003 | 20.71 | 21.43 | 20.65 | 21.38 | 87,160,616 | +0.82(+3.98%) |
Oct 27, 2003 | 20.45 | 20.65 | 20.44 | 20.56 | 56,899,184 | +0.22(+1.09%) |
Oct 24, 2003 | 20.26 | 20.41 | 19.87 | 20.34 | 85,439,768 | -0.09(-0.45%) |
Oct 23, 2003 | 20.24 | 20.54 | 20.22 | 20.43 | 73,673,736 | -0.20(-0.95%) |
Oct 22, 2003 | 20.79 | 21.27 | 20.56 | 20.63 | 76,207,800 | -0.39(-1.87%) |
Oct 21, 2003 | 21.13 | 21.16 | 20.95 | 21.02 | 76,784,016 | -0.03(-0.12%) |
Oct 20, 2003 | 20.69 | 21.08 | 20.65 | 21.05 | 65,843,268 | +0.33(+1.58%) |
Oct 17, 2003 | 21.12 | 21.20 | 20.66 | 20.72 | 80,276,600 | -0.37(-1.77%) |
Oct 16, 2003 | 20.61 | 21.11 | 20.55 | 21.09 | 84,344,944 | +0.31(+1.48%) |
Oct 15, 2003 | 21.45 | 21.45 | 20.69 | 20.79 | 169,355,632 | +0.45(+2.19%) |
Oct 14, 2003 | 20.15 | 20.35 | 19.98 | 20.34 | 102,239,080 | +0.18(+0.91%) |
Oct 13, 2003 | 20.10 | 20.25 | 19.95 | 20.16 | 63,714,440 | +0.24(+1.22%) |
Oct 10, 2003 | 19.74 | 19.95 | 19.69 | 19.91 | 70,604,568 | +0.43(+2.22%) |
Oct 09, 2003 | 19.44 | 19.89 | 19.29 | 19.48 | 116,240,440 | +0.07(+0.34%) |
Oct 08, 2003 | 19.58 | 19.63 | 19.31 | 19.42 | 62,873,876 | -0.18(-0.94%) |
Oct 07, 2003 | 19.16 | 19.63 | 19.08 | 19.60 | 73,257,816 | +0.26(+1.32%) |
Oct 06, 2003 | 19.42 | 19.50 | 19.23 | 19.35 | 44,244,920 | -0.03(-0.17%) |
Oct 03, 2003 | 19.16 | 19.50 | 19.11 | 19.38 | 101,820,096 | +0.65(+3.46%) |
Oct 02, 2003 | 18.70 | 18.95 | 18.59 | 18.73 | 64,765,100 | -0.01(-0.03%) |
Oct 01, 2003 | 18.21 | 18.80 | 18.20 | 18.74 | 90,947,344 | +0.73(+4.03%) |
Sep 30, 2003 | 18.44 | 18.44 | 17.96 | 18.01 | 96,891,784 | -0.56(-3.00%) |
Sep 29, 2003 | 18.03 | 18.59 | 17.98 | 18.57 | 100,544,048 | +0.72(+4.03%) |
Sep 26, 2003 | 18.00 | 18.22 | 17.81 | 17.85 | 104,947,176 | -0.12(-0.66%) |
Sep 25, 2003 | 18.29 | 18.55 | 17.93 | 17.96 | 87,953,656 | -0.22(-1.19%) |
Sep 24, 2003 | 18.91 | 18.98 | 18.15 | 18.18 | 91,064,240 | -0.76(-4.01%) |
Sep 23, 2003 | 18.66 | 18.98 | 18.60 | 18.94 | 67,132,304 | +0.27(+1.47%) |
Sep 22, 2003 | 18.72 | 18.83 | 18.46 | 18.66 | 74,094,400 | -0.43(-2.23%) |
Sep 19, 2003 | 19.18 | 19.21 | 18.87 | 19.09 | 81,825,704 | +0.01(+0.03%) |
Sep 18, 2003 | 18.78 | 19.16 | 18.63 | 19.08 | 71,234,568 | +0.18(+0.97%) |
Sep 17, 2003 | 18.94 | 19.23 | 18.83 | 18.90 | 80,720,952 | -0.02(-0.10%) |
Sep 16, 2003 | 18.38 | 18.97 | 18.34 | 18.92 | 74,487,712 | +0.60(+3.29%) |
Sep 15, 2003 | 18.54 | 18.62 | 18.27 | 18.32 | 55,543,984 | -0.23(-1.23%) |
Sep 12, 2003 | 18.20 | 18.58 | 18.03 | 18.55 | 79,352,304 | +0.20(+1.11%) |
Sep 11, 2003 | 18.08 | 18.55 | 17.86 | 18.34 | 86,569,584 | +0.24(+1.34%) |
Sep 10, 2003 | 18.61 | 18.65 | 18.08 | 18.10 | 88,623,848 | -0.74(-3.92%) |
Sep 09, 2003 | 18.98 | 19.06 | 18.76 | 18.84 | 76,084,336 | -0.26(-1.34%) |
Sep 08, 2003 | 18.90 | 19.11 | 18.85 | 19.10 | 79,692,136 | +0.31(+1.64%) |
Sep 05, 2003 | 18.87 | 19.04 | 18.57 | 18.79 | 104,561,976 | +0.07(+0.38%) |
Sep 04, 2003 | 18.53 | 18.81 | 18.35 | 18.72 | 97,402,904 | +0.25(+1.35%) |
Sep 03, 2003 | 18.94 | 18.96 | 18.35 | 18.47 | 92,773,176 | -0.34(-1.81%) |