Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2003 | 19.23 | 19.28 | 19.04 | 19.06 | 95,481,312 | +0.01(+0.08%) |
Oct 30, 2003 | 19.70 | 19.72 | 18.89 | 19.05 | 135,396,608 | -0.45(-2.32%) |
Oct 29, 2003 | 19.80 | 19.87 | 19.44 | 19.50 | 100,867,872 | -0.34(-1.69%) |
Oct 28, 2003 | 19.75 | 19.85 | 19.60 | 19.83 | 98,400,872 | +0.21(+1.08%) |
Oct 27, 2003 | 19.62 | 19.76 | 19.56 | 19.62 | 89,989,440 | +0.22(+1.13%) |
Oct 24, 2003 | 19.88 | 19.98 | 19.27 | 19.40 | 288,757,760 | -1.68(-7.96%) |
Oct 23, 2003 | 20.94 | 21.20 | 20.49 | 21.08 | 92,374,024 | +0.01(+0.07%) |
Oct 22, 2003 | 21.17 | 21.30 | 21.00 | 21.07 | 66,921,824 | -0.34(-1.57%) |
Oct 21, 2003 | 21.40 | 21.46 | 21.27 | 21.40 | 60,569,952 | +0.00(+0.00%) |
Oct 20, 2003 | 21.11 | 21.42 | 21.00 | 21.40 | 53,202,428 | +0.31(+1.45%) |
Oct 17, 2003 | 21.35 | 21.36 | 21.00 | 21.10 | 68,514,696 | -0.22(-1.03%) |
Oct 16, 2003 | 21.08 | 21.37 | 21.00 | 21.31 | 57,917,268 | +0.12(+0.55%) |
Oct 15, 2003 | 21.29 | 21.34 | 20.93 | 21.20 | 78,501,296 | +0.28(+1.36%) |
Oct 14, 2003 | 20.90 | 20.98 | 20.77 | 20.91 | 47,794,760 | -0.07(-0.35%) |
Oct 13, 2003 | 21.13 | 21.22 | 20.78 | 20.99 | 53,923,504 | -0.09(-0.45%) |
Oct 10, 2003 | 21.08 | 21.29 | 20.91 | 21.08 | 51,570,748 | -0.02(-0.10%) |
Oct 09, 2003 | 21.31 | 21.40 | 21.00 | 21.10 | 85,922,168 | +0.09(+0.42%) |
Oct 08, 2003 | 21.41 | 21.41 | 20.91 | 21.02 | 64,440,428 | -0.23(-1.10%) |
Oct 07, 2003 | 21.15 | 21.42 | 21.09 | 21.25 | 71,801,640 | -0.04(-0.17%) |
Oct 06, 2003 | 21.26 | 21.37 | 21.08 | 21.29 | 46,692,572 | +0.08(+0.38%) |
Oct 03, 2003 | 21.26 | 21.48 | 21.10 | 21.20 | 78,584,816 | +0.42(+2.03%) |
Oct 02, 2003 | 20.75 | 20.96 | 20.56 | 20.78 | 52,309,788 | -0.01(-0.07%) |
Oct 01, 2003 | 20.44 | 20.88 | 20.28 | 20.80 | 80,056,184 | +0.52(+2.59%) |
Sep 30, 2003 | 20.85 | 20.86 | 20.23 | 20.27 | 86,855,264 | -0.75(-3.57%) |
Sep 29, 2003 | 20.72 | 21.08 | 20.49 | 21.02 | 64,976,916 | +0.47(+2.27%) |
Sep 26, 2003 | 20.61 | 20.99 | 20.52 | 20.56 | 68,384,000 | -0.04(-0.18%) |
Sep 25, 2003 | 20.76 | 21.12 | 20.58 | 20.59 | 77,105,776 | -0.16(-0.77%) |
Sep 24, 2003 | 21.59 | 21.66 | 20.72 | 20.75 | 90,973,280 | -0.83(-3.85%) |
Sep 23, 2003 | 21.23 | 21.66 | 21.06 | 21.58 | 79,304,520 | +0.39(+1.82%) |
Sep 22, 2003 | 21.43 | 21.88 | 21.01 | 21.20 | 90,071,176 | -0.65(-2.97%) |
Sep 19, 2003 | 21.70 | 21.85 | 21.53 | 21.85 | 126,762,880 | +0.34(+1.56%) |
Sep 18, 2003 | 20.77 | 21.52 | 20.72 | 21.51 | 92,250,864 | +0.73(+3.51%) |
Sep 17, 2003 | 20.97 | 21.11 | 20.76 | 20.78 | 64,759,276 | -0.29(-1.38%) |
Sep 16, 2003 | 20.72 | 21.11 | 20.65 | 21.07 | 71,395,440 | +0.39(+1.90%) |
Sep 15, 2003 | 20.69 | 20.86 | 20.66 | 20.68 | 56,819,884 | +0.01(+0.07%) |
Sep 12, 2003 | 20.04 | 20.71 | 20.02 | 20.67 | 76,492,352 | +0.36(+1.80%) |
Sep 11, 2003 | 20.17 | 20.50 | 20.12 | 20.30 | 51,856,820 | +0.21(+1.05%) |
Sep 10, 2003 | 20.44 | 20.55 | 20.04 | 20.09 | 75,102,168 | -0.60(-2.89%) |
Sep 09, 2003 | 20.89 | 20.93 | 20.64 | 20.69 | 60,773,464 | -0.34(-1.63%) |
Sep 08, 2003 | 20.70 | 21.09 | 20.67 | 21.03 | 63,228,392 | +0.34(+1.62%) |
Sep 05, 2003 | 20.58 | 20.96 | 20.54 | 20.69 | 87,802,624 | -0.04(-0.18%) |
Sep 04, 2003 | 20.49 | 20.76 | 20.41 | 20.73 | 82,065,136 | +0.09(+0.46%) |
Sep 03, 2003 | 19.99 | 20.71 | 19.97 | 20.64 | 150,082,016 | +0.76(+3.82%) |
Sep 02, 2003 | 19.47 | 19.91 | 19.30 | 19.88 | 101,714,552 | +0.54(+2.79%) |
Aug 29, 2003 | 19.29 | 19.36 | 19.21 | 19.34 | 47,317,104 | +0.01(+0.04%) |
Aug 28, 2003 | 19.32 | 19.38 | 19.13 | 19.33 | 63,373,624 | +0.07(+0.34%) |
Aug 27, 2003 | 19.33 | 19.38 | 19.18 | 19.27 | 42,011,056 | -0.11(-0.56%) |
Aug 26, 2003 | 19.18 | 19.45 | 18.93 | 19.37 | 65,204,156 | +0.05(+0.26%) |
Aug 25, 2003 | 19.18 | 19.35 | 19.13 | 19.32 | 49,552,332 | +0.20(+1.07%) |
Aug 22, 2003 | 19.53 | 19.65 | 19.11 | 19.12 | 90,301,024 | -0.01(-0.08%) |
Aug 21, 2003 | 19.43 | 19.49 | 19.05 | 19.13 | 87,498,448 | -0.15(-0.79%) |
Aug 20, 2003 | 19.18 | 19.35 | 18.96 | 19.29 | 77,811,768 | -0.12(-0.64%) |
Aug 19, 2003 | 18.85 | 19.43 | 18.79 | 19.41 | 100,046,944 | +0.67(+3.58%) |
Aug 18, 2003 | 18.64 | 18.83 | 18.57 | 18.74 | 62,833,568 | +0.12(+0.63%) |
Aug 15, 2003 | 18.67 | 18.71 | 18.54 | 18.62 | 37,861,224 | -0.07(-0.35%) |
Aug 14, 2003 | 18.71 | 18.75 | 18.61 | 18.69 | 51,205,408 | +0.02(+0.12%) |
Aug 13, 2003 | 18.81 | 18.88 | 18.59 | 18.67 | 54,357,688 | -0.09(-0.51%) |
Aug 12, 2003 | 18.75 | 18.79 | 18.56 | 18.76 | 52,398,656 | +0.09(+0.47%) |
Aug 11, 2003 | 18.67 | 18.95 | 18.62 | 18.67 | 49,965,120 | +0.02(+0.12%) |
Aug 08, 2003 | 18.87 | 18.94 | 18.59 | 18.65 | 45,586,956 | -0.09(-0.51%) |
Aug 07, 2003 | 18.75 | 18.82 | 18.56 | 18.75 | 60,695,708 | +0.04(+0.23%) |
Aug 06, 2003 | 18.62 | 19.10 | 18.54 | 18.70 | 77,202,320 | -0.01(-0.04%) |
Aug 05, 2003 | 19.18 | 19.35 | 18.67 | 18.71 | 80,673,168 | -0.38(-1.99%) |
Aug 04, 2003 | 19.07 | 19.26 | 18.78 | 19.09 | 71,073,160 | +0.01(+0.04%) |