Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2003 | 21.60 | 21.92 | 21.59 | 21.86 | 20,334,274 | +0.12(+0.57%) |
Nov 26, 2003 | 21.77 | 21.90 | 21.44 | 21.74 | 65,636,632 | +0.18(+0.85%) |
Nov 25, 2003 | 21.79 | 21.99 | 21.54 | 21.55 | 59,622,480 | -0.25(-1.17%) |
Nov 24, 2003 | 21.18 | 21.83 | 21.18 | 21.81 | 70,241,600 | +0.74(+3.53%) |
Nov 21, 2003 | 20.97 | 21.10 | 20.81 | 21.07 | 70,031,408 | +0.32(+1.54%) |
Nov 20, 2003 | 21.02 | 21.37 | 20.70 | 20.75 | 91,322,728 | -0.45(-2.12%) |
Nov 19, 2003 | 20.80 | 21.26 | 20.68 | 21.20 | 73,637,296 | +0.44(+2.14%) |
Nov 18, 2003 | 21.19 | 21.27 | 20.73 | 20.75 | 87,970,456 | -0.25(-1.21%) |
Nov 17, 2003 | 21.12 | 21.24 | 20.64 | 21.01 | 99,612,592 | -0.37(-1.74%) |
Nov 14, 2003 | 22.06 | 22.15 | 21.31 | 21.38 | 91,147,216 | -0.64(-2.90%) |
Nov 13, 2003 | 22.10 | 22.15 | 21.79 | 22.02 | 80,653,440 | -0.21(-0.94%) |
Nov 12, 2003 | 21.88 | 22.35 | 21.84 | 22.23 | 75,623,344 | +0.45(+2.07%) |
Nov 11, 2003 | 21.67 | 21.80 | 21.58 | 21.78 | 63,185,864 | +0.01(+0.06%) |
Nov 10, 2003 | 22.17 | 22.25 | 21.66 | 21.76 | 83,499,424 | -0.31(-1.42%) |
Nov 07, 2003 | 22.43 | 22.49 | 21.99 | 22.08 | 74,350,704 | -0.16(-0.73%) |
Nov 06, 2003 | 22.10 | 22.30 | 21.80 | 22.24 | 64,652,428 | +0.25(+1.13%) |
Nov 05, 2003 | 21.95 | 22.08 | 21.67 | 21.99 | 69,984,000 | +0.04(+0.18%) |
Nov 04, 2003 | 22.10 | 22.16 | 21.88 | 21.95 | 64,451,752 | -0.23(-1.06%) |
Nov 03, 2003 | 21.72 | 22.23 | 21.61 | 22.19 | 81,812,240 | +0.71(+3.31%) |
Oct 31, 2003 | 21.46 | 21.59 | 21.36 | 21.48 | 60,690,300 | +0.04(+0.18%) |
Oct 30, 2003 | 21.56 | 21.69 | 21.40 | 21.44 | 85,274,672 | +0.06(+0.27%) |
Oct 29, 2003 | 21.19 | 21.46 | 21.14 | 21.38 | 73,225,200 | +0.08(+0.40%) |
Oct 28, 2003 | 20.62 | 21.34 | 20.57 | 21.29 | 87,514,640 | +0.81(+3.98%) |
Oct 27, 2003 | 20.37 | 20.56 | 20.36 | 20.48 | 57,130,288 | +0.22(+1.09%) |
Oct 24, 2003 | 20.18 | 20.32 | 19.79 | 20.26 | 85,786,800 | -0.09(-0.45%) |
Oct 23, 2003 | 20.15 | 20.46 | 20.13 | 20.35 | 73,972,976 | -0.20(-0.95%) |
Oct 22, 2003 | 20.71 | 21.18 | 20.47 | 20.54 | 76,517,336 | -0.39(-1.87%) |
Oct 21, 2003 | 21.04 | 21.07 | 20.86 | 20.94 | 77,095,888 | -0.03(-0.12%) |
Oct 20, 2003 | 20.60 | 20.99 | 20.57 | 20.96 | 66,110,704 | +0.33(+1.58%) |
Oct 17, 2003 | 21.03 | 21.11 | 20.58 | 20.64 | 80,602,664 | -0.37(-1.77%) |
Oct 16, 2003 | 20.53 | 21.03 | 20.47 | 21.01 | 84,687,528 | +0.31(+1.48%) |
Oct 15, 2003 | 21.36 | 21.37 | 20.61 | 20.70 | 170,043,504 | +0.44(+2.19%) |
Oct 14, 2003 | 20.07 | 20.27 | 19.90 | 20.26 | 102,654,344 | +0.18(+0.91%) |
Oct 13, 2003 | 20.02 | 20.17 | 19.87 | 20.08 | 63,973,228 | +0.24(+1.22%) |
Oct 10, 2003 | 19.66 | 19.87 | 19.61 | 19.83 | 70,891,344 | +0.43(+2.22%) |
Oct 09, 2003 | 19.36 | 19.81 | 19.21 | 19.40 | 116,712,576 | +0.07(+0.34%) |
Oct 08, 2003 | 19.50 | 19.55 | 19.23 | 19.34 | 63,129,252 | -0.18(-0.93%) |
Oct 07, 2003 | 19.08 | 19.55 | 19.00 | 19.52 | 73,555,368 | +0.25(+1.32%) |
Oct 06, 2003 | 19.35 | 19.42 | 19.15 | 19.27 | 44,424,628 | -0.03(-0.17%) |
Oct 03, 2003 | 19.08 | 19.42 | 19.03 | 19.30 | 102,233,656 | +0.65(+3.46%) |
Oct 02, 2003 | 18.63 | 18.87 | 18.52 | 18.65 | 65,028,160 | -0.01(-0.03%) |
Oct 01, 2003 | 18.13 | 18.73 | 18.13 | 18.66 | 91,316,744 | +0.72(+4.03%) |
Sep 30, 2003 | 18.36 | 18.36 | 17.89 | 17.94 | 97,285,328 | -0.55(-3.00%) |
Sep 29, 2003 | 17.96 | 18.51 | 17.90 | 18.49 | 100,952,432 | +0.72(+4.03%) |
Sep 26, 2003 | 17.92 | 18.15 | 17.74 | 17.77 | 105,373,440 | -0.12(-0.66%) |
Sep 25, 2003 | 18.21 | 18.48 | 17.86 | 17.89 | 88,310,896 | -0.22(-1.19%) |
Sep 24, 2003 | 18.84 | 18.90 | 18.08 | 18.11 | 91,434,112 | -0.76(-4.01%) |
Sep 23, 2003 | 18.58 | 18.90 | 18.52 | 18.86 | 67,404,976 | +0.27(+1.47%) |
Sep 22, 2003 | 18.64 | 18.75 | 18.38 | 18.59 | 74,395,352 | -0.42(-2.23%) |
Sep 19, 2003 | 19.10 | 19.14 | 18.79 | 19.01 | 82,158,056 | +0.01(+0.03%) |
Sep 18, 2003 | 18.70 | 19.08 | 18.55 | 19.01 | 71,523,904 | +0.18(+0.97%) |
Sep 17, 2003 | 18.86 | 19.15 | 18.75 | 18.82 | 81,048,816 | -0.02(-0.10%) |
Sep 16, 2003 | 18.30 | 18.90 | 18.26 | 18.84 | 74,790,264 | +0.60(+3.29%) |
Sep 15, 2003 | 18.47 | 18.54 | 18.19 | 18.24 | 55,769,588 | -0.23(-1.23%) |
Sep 12, 2003 | 18.13 | 18.50 | 17.96 | 18.47 | 79,674,608 | +0.20(+1.11%) |
Sep 11, 2003 | 18.00 | 18.48 | 17.79 | 18.27 | 86,921,200 | +0.24(+1.34%) |
Sep 10, 2003 | 18.54 | 18.57 | 18.01 | 18.03 | 88,983,808 | -0.74(-3.92%) |
Sep 09, 2003 | 18.90 | 18.99 | 18.68 | 18.77 | 76,393,368 | -0.25(-1.34%) |
Sep 08, 2003 | 18.82 | 19.03 | 18.77 | 19.02 | 80,015,824 | +0.31(+1.64%) |
Sep 05, 2003 | 18.79 | 18.97 | 18.49 | 18.71 | 104,986,672 | +0.07(+0.38%) |
Sep 04, 2003 | 18.46 | 18.73 | 18.28 | 18.64 | 97,798,528 | +0.25(+1.35%) |
Sep 03, 2003 | 18.86 | 18.88 | 18.28 | 18.39 | 93,149,992 | -0.34(-1.81%) |