Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2003 | 20.76 | 20.86 | 20.62 | 20.72 | 55,739,080 | -0.11(-0.54%) |
Dec 30, 2003 | 20.75 | 20.86 | 20.74 | 20.83 | 45,446,496 | +0.05(+0.22%) |
Dec 29, 2003 | 20.60 | 20.84 | 20.56 | 20.79 | 53,398,240 | +0.19(+0.92%) |
Dec 26, 2003 | 20.48 | 20.63 | 20.44 | 20.60 | 15,951,963 | +0.13(+0.63%) |
Dec 24, 2003 | 20.55 | 20.56 | 20.44 | 20.47 | 26,317,192 | -0.08(-0.41%) |
Dec 23, 2003 | 20.57 | 20.70 | 20.45 | 20.55 | 52,318,168 | -0.02(-0.11%) |
Dec 22, 2003 | 20.56 | 20.77 | 20.42 | 20.58 | 57,979,136 | -0.14(-0.66%) |
Dec 19, 2003 | 20.81 | 20.86 | 20.59 | 20.71 | 101,516,984 | -0.03(-0.15%) |
Dec 18, 2003 | 20.52 | 20.78 | 20.48 | 20.74 | 80,807,656 | +0.27(+1.33%) |
Dec 17, 2003 | 20.47 | 20.50 | 20.33 | 20.47 | 70,946,736 | -0.02(-0.07%) |
Dec 16, 2003 | 20.31 | 20.56 | 20.27 | 20.49 | 97,715,000 | +0.24(+1.20%) |
Dec 15, 2003 | 20.48 | 20.52 | 20.20 | 20.24 | 117,372,920 | +0.07(+0.34%) |
Dec 12, 2003 | 20.21 | 20.30 | 20.06 | 20.18 | 91,343,272 | +0.03(+0.15%) |
Dec 11, 2003 | 20.13 | 20.27 | 19.90 | 20.15 | 104,756,536 | +0.02(+0.08%) |
Dec 10, 2003 | 20.02 | 20.16 | 19.97 | 20.13 | 109,438,608 | +0.16(+0.80%) |
Dec 09, 2003 | 20.02 | 20.15 | 19.87 | 19.97 | 136,771,824 | +0.11(+0.53%) |
Dec 08, 2003 | 19.77 | 19.94 | 19.54 | 19.87 | 119,543,632 | +0.20(+1.00%) |
Dec 05, 2003 | 19.65 | 20.05 | 19.62 | 19.67 | 127,610,016 | -0.17(-0.84%) |
Dec 04, 2003 | 19.47 | 19.86 | 19.43 | 19.84 | 115,182,656 | +0.40(+2.06%) |
Dec 03, 2003 | 19.55 | 19.74 | 19.40 | 19.43 | 123,001,128 | +0.01(+0.04%) |
Dec 02, 2003 | 19.65 | 19.75 | 19.39 | 19.43 | 112,434,328 | -0.14(-0.70%) |
Dec 01, 2003 | 19.61 | 19.84 | 19.31 | 19.56 | 134,615,504 | +0.10(+0.51%) |
Nov 28, 2003 | 19.31 | 19.49 | 19.23 | 19.46 | 44,120,348 | +0.20(+1.02%) |
Nov 26, 2003 | 19.39 | 19.40 | 19.17 | 19.27 | 92,141,480 | +0.04(+0.20%) |
Nov 25, 2003 | 19.59 | 19.65 | 19.21 | 19.23 | 113,150,376 | -0.25(-1.28%) |
Nov 24, 2003 | 19.18 | 19.54 | 19.14 | 19.48 | 131,378,320 | +0.47(+2.47%) |
Nov 21, 2003 | 19.18 | 19.21 | 18.99 | 19.01 | 93,402,240 | +0.01(+0.04%) |
Nov 20, 2003 | 19.06 | 19.40 | 18.99 | 19.00 | 141,128,816 | -0.19(-0.99%) |
Nov 19, 2003 | 19.15 | 19.34 | 19.06 | 19.19 | 104,154,616 | +0.15(+0.80%) |
Nov 18, 2003 | 19.18 | 19.56 | 19.02 | 19.04 | 141,158,672 | +0.00(+0.00%) |
Nov 17, 2003 | 19.22 | 19.26 | 18.81 | 19.04 | 137,238,208 | -0.26(-1.37%) |
Nov 14, 2003 | 19.46 | 19.70 | 19.26 | 19.31 | 109,825,224 | -0.14(-0.74%) |
Nov 13, 2003 | 19.58 | 19.63 | 19.27 | 19.45 | 104,281,688 | -0.22(-1.12%) |
Nov 12, 2003 | 19.57 | 19.79 | 19.38 | 19.67 | 100,223,720 | +0.14(+0.70%) |
Nov 11, 2003 | 19.69 | 19.74 | 19.43 | 19.53 | 85,843,984 | -0.15(-0.77%) |
Nov 10, 2003 | 19.77 | 19.86 | 19.68 | 19.68 | 72,091,664 | -0.08(-0.38%) |
Nov 07, 2003 | 19.97 | 20.05 | 19.71 | 19.76 | 76,375,232 | -0.10(-0.50%) |
Nov 06, 2003 | 19.88 | 19.91 | 19.68 | 19.86 | 90,069,568 | +0.10(+0.50%) |
Nov 05, 2003 | 19.80 | 19.93 | 19.68 | 19.76 | 81,252,264 | +0.02(+0.12%) |
Nov 04, 2003 | 20.13 | 20.15 | 19.69 | 19.74 | 110,987,184 | -0.46(-2.29%) |
Nov 03, 2003 | 19.95 | 20.25 | 19.90 | 20.20 | 76,309,448 | +0.41(+2.07%) |
Oct 31, 2003 | 19.96 | 20.02 | 19.77 | 19.79 | 91,963,552 | +0.02(+0.08%) |
Oct 30, 2003 | 20.45 | 20.47 | 19.62 | 19.77 | 130,408,280 | -0.47(-2.32%) |
Oct 29, 2003 | 20.56 | 20.63 | 20.18 | 20.24 | 97,151,656 | -0.35(-1.69%) |
Oct 28, 2003 | 20.51 | 20.61 | 20.35 | 20.59 | 94,775,544 | +0.22(+1.08%) |
Oct 27, 2003 | 20.37 | 20.52 | 20.30 | 20.37 | 86,674,016 | +0.23(+1.13%) |
Oct 24, 2003 | 20.65 | 20.74 | 20.00 | 20.15 | 278,119,232 | -1.74(-7.96%) |
Oct 23, 2003 | 21.74 | 22.02 | 21.27 | 21.89 | 88,970,744 | +0.02(+0.07%) |
Oct 22, 2003 | 21.98 | 22.11 | 21.80 | 21.87 | 64,456,264 | -0.35(-1.57%) |
Oct 21, 2003 | 22.22 | 22.28 | 22.08 | 22.22 | 58,338,412 | +0.00(+0.00%) |
Oct 20, 2003 | 21.92 | 22.24 | 21.80 | 22.22 | 51,242,324 | +0.32(+1.45%) |
Oct 17, 2003 | 22.17 | 22.17 | 21.80 | 21.90 | 65,990,452 | -0.23(-1.03%) |
Oct 16, 2003 | 21.89 | 22.19 | 21.80 | 22.13 | 55,783,460 | +0.12(+0.55%) |
Oct 15, 2003 | 22.11 | 22.15 | 21.73 | 22.01 | 75,609,128 | +0.30(+1.36%) |
Oct 14, 2003 | 21.70 | 21.78 | 21.56 | 21.71 | 46,033,888 | -0.08(-0.35%) |
Oct 13, 2003 | 21.94 | 22.03 | 21.58 | 21.79 | 51,936,836 | -0.10(-0.45%) |
Oct 10, 2003 | 21.89 | 22.11 | 21.71 | 21.89 | 49,670,760 | -0.02(-0.10%) |
Oct 09, 2003 | 22.12 | 22.22 | 21.80 | 21.91 | 82,756,592 | +0.09(+0.42%) |
Oct 08, 2003 | 22.23 | 22.23 | 21.71 | 21.82 | 62,066,292 | -0.24(-1.10%) |
Oct 07, 2003 | 21.96 | 22.24 | 21.89 | 22.06 | 69,156,304 | -0.04(-0.17%) |
Oct 06, 2003 | 22.07 | 22.18 | 21.89 | 22.10 | 44,972,308 | +0.08(+0.38%) |
Oct 03, 2003 | 22.08 | 22.30 | 21.90 | 22.02 | 75,689,568 | +0.44(+2.04%) |
Oct 02, 2003 | 21.54 | 21.77 | 21.34 | 21.58 | 50,382,572 | -0.02(-0.07%) |