Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2003 | 21.64 | 21.66 | 21.01 | 21.05 | 83,655,312 | -0.78(-3.57%) |
Sep 29, 2003 | 21.51 | 21.89 | 21.27 | 21.83 | 62,583,012 | +0.48(+2.27%) |
Sep 26, 2003 | 21.40 | 21.79 | 21.30 | 21.34 | 65,864,572 | -0.04(-0.18%) |
Sep 25, 2003 | 21.55 | 21.93 | 21.36 | 21.38 | 74,265,016 | -0.17(-0.77%) |
Sep 24, 2003 | 22.42 | 22.49 | 21.52 | 21.55 | 87,621,608 | -0.86(-3.85%) |
Sep 23, 2003 | 22.05 | 22.49 | 21.86 | 22.41 | 76,382,760 | +0.40(+1.82%) |
Sep 22, 2003 | 22.25 | 22.71 | 21.81 | 22.01 | 86,752,744 | -0.67(-2.97%) |
Sep 19, 2003 | 22.53 | 22.69 | 22.35 | 22.68 | 122,092,632 | +0.35(+1.56%) |
Sep 18, 2003 | 21.57 | 22.34 | 21.52 | 22.33 | 88,852,120 | +0.76(+3.51%) |
Sep 17, 2003 | 21.77 | 21.92 | 21.55 | 21.58 | 62,373,392 | -0.30(-1.38%) |
Sep 16, 2003 | 21.51 | 21.92 | 21.44 | 21.88 | 68,765,064 | +0.41(+1.90%) |
Sep 15, 2003 | 21.48 | 21.66 | 21.45 | 21.47 | 54,726,504 | +0.02(+0.07%) |
Sep 12, 2003 | 20.80 | 21.50 | 20.78 | 21.46 | 73,674,192 | +0.38(+1.80%) |
Sep 11, 2003 | 20.94 | 21.28 | 20.89 | 21.08 | 49,946,292 | +0.22(+1.05%) |
Sep 10, 2003 | 21.22 | 21.33 | 20.80 | 20.86 | 72,335,232 | -0.62(-2.89%) |
Sep 09, 2003 | 21.69 | 21.74 | 21.43 | 21.48 | 58,534,428 | -0.36(-1.63%) |
Sep 08, 2003 | 21.49 | 21.89 | 21.46 | 21.83 | 60,898,908 | +0.35(+1.62%) |
Sep 05, 2003 | 21.37 | 21.77 | 21.33 | 21.49 | 84,567,768 | -0.04(-0.18%) |
Sep 04, 2003 | 21.27 | 21.55 | 21.19 | 21.52 | 79,041,656 | +0.10(+0.46%) |
Sep 03, 2003 | 20.76 | 21.50 | 20.73 | 21.43 | 144,552,640 | +0.79(+3.81%) |
Sep 02, 2003 | 20.21 | 20.67 | 20.04 | 20.64 | 97,967,152 | +0.56(+2.79%) |
Aug 29, 2003 | 20.03 | 20.10 | 19.95 | 20.08 | 45,573,828 | +0.01(+0.04%) |
Aug 28, 2003 | 20.06 | 20.12 | 19.87 | 20.07 | 61,038,788 | +0.07(+0.34%) |
Aug 27, 2003 | 20.07 | 20.12 | 19.91 | 20.00 | 40,463,268 | -0.11(-0.56%) |
Aug 26, 2003 | 19.92 | 20.19 | 19.65 | 20.12 | 62,801,880 | +0.05(+0.26%) |
Aug 25, 2003 | 19.92 | 20.09 | 19.86 | 20.06 | 47,726,708 | +0.21(+1.07%) |
Aug 22, 2003 | 20.27 | 20.40 | 19.84 | 19.85 | 86,974,120 | -0.02(-0.08%) |
Aug 21, 2003 | 20.18 | 20.24 | 19.78 | 19.87 | 84,274,800 | -0.16(-0.79%) |
Aug 20, 2003 | 19.91 | 20.09 | 19.68 | 20.02 | 74,944,992 | -0.13(-0.64%) |
Aug 19, 2003 | 19.57 | 20.18 | 19.51 | 20.15 | 96,360,976 | +0.70(+3.58%) |
Aug 18, 2003 | 19.35 | 19.56 | 19.28 | 19.46 | 60,518,632 | +0.12(+0.63%) |
Aug 15, 2003 | 19.39 | 19.43 | 19.25 | 19.34 | 36,466,328 | -0.07(-0.35%) |
Aug 14, 2003 | 19.43 | 19.46 | 19.32 | 19.40 | 49,318,880 | +0.02(+0.12%) |
Aug 13, 2003 | 19.53 | 19.60 | 19.31 | 19.38 | 52,355,020 | -0.10(-0.51%) |
Aug 12, 2003 | 19.46 | 19.51 | 19.27 | 19.48 | 50,468,164 | +0.09(+0.47%) |
Aug 11, 2003 | 19.39 | 19.68 | 19.34 | 19.39 | 48,124,288 | +0.02(+0.12%) |
Aug 08, 2003 | 19.59 | 19.67 | 19.31 | 19.37 | 43,907,424 | -0.10(-0.51%) |
Aug 07, 2003 | 19.47 | 19.54 | 19.27 | 19.46 | 58,459,536 | +0.05(+0.23%) |
Aug 06, 2003 | 19.34 | 19.83 | 19.25 | 19.42 | 74,358,000 | -0.01(-0.04%) |
Aug 05, 2003 | 19.92 | 20.09 | 19.38 | 19.43 | 77,700,984 | -0.39(-1.99%) |
Aug 04, 2003 | 19.80 | 19.99 | 19.49 | 19.82 | 68,454,656 | +0.01(+0.04%) |
Aug 01, 2003 | 19.93 | 20.07 | 19.77 | 19.81 | 56,334,524 | -0.18(-0.91%) |
Jul 31, 2003 | 20.14 | 20.43 | 19.92 | 19.99 | 85,202,176 | +0.14(+0.69%) |
Jul 30, 2003 | 20.03 | 20.12 | 19.81 | 19.86 | 54,472,896 | -0.18(-0.91%) |
Jul 29, 2003 | 20.35 | 20.37 | 19.87 | 20.04 | 82,410,264 | -0.11(-0.53%) |
Jul 28, 2003 | 20.40 | 20.44 | 20.05 | 20.15 | 69,554,544 | -0.21(-1.04%) |
Jul 25, 2003 | 19.90 | 20.40 | 19.74 | 20.36 | 71,555,256 | +0.67(+3.42%) |
Jul 24, 2003 | 20.27 | 20.38 | 19.67 | 19.68 | 70,741,072 | -0.34(-1.70%) |
Jul 23, 2003 | 20.00 | 20.18 | 19.79 | 20.02 | 65,816,360 | +0.05(+0.26%) |
Jul 22, 2003 | 19.90 | 20.11 | 19.78 | 19.97 | 68,408,952 | +0.26(+1.31%) |
Jul 21, 2003 | 20.34 | 20.37 | 19.68 | 19.71 | 64,036,624 | -0.64(-3.16%) |
Jul 18, 2003 | 20.52 | 20.62 | 20.25 | 20.36 | 83,727,560 | +0.15(+0.75%) |
Jul 17, 2003 | 20.55 | 20.65 | 20.09 | 20.21 | 96,165,624 | -0.63(-3.02%) |
Jul 16, 2003 | 20.87 | 20.91 | 20.59 | 20.83 | 65,830,492 | +0.19(+0.92%) |
Jul 15, 2003 | 20.80 | 20.84 | 20.52 | 20.65 | 70,755,608 | -0.10(-0.47%) |
Jul 14, 2003 | 20.92 | 21.05 | 20.48 | 20.74 | 79,865,352 | +0.07(+0.33%) |
Jul 11, 2003 | 20.40 | 20.78 | 20.36 | 20.68 | 66,541,648 | +0.30(+1.49%) |
Jul 10, 2003 | 20.63 | 20.76 | 20.13 | 20.37 | 73,110,976 | -0.42(-2.04%) |
Jul 09, 2003 | 20.87 | 20.97 | 20.63 | 20.80 | 82,290,856 | -0.17(-0.83%) |
Jul 08, 2003 | 20.64 | 21.05 | 20.63 | 20.97 | 81,757,360 | +0.21(+1.02%) |
Jul 07, 2003 | 20.46 | 20.86 | 20.40 | 20.76 | 117,505,272 | +0.70(+3.47%) |
Jul 03, 2003 | 20.21 | 20.40 | 19.99 | 20.06 | 52,096,132 | -0.29(-1.41%) |
Jul 02, 2003 | 20.06 | 20.39 | 20.02 | 20.35 | 124,252,904 | +0.55(+2.79%) |