Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2003 | 19.23 | 19.28 | 19.04 | 19.06 | 95,479,224 | +0.01(+0.08%) |
Oct 30, 2003 | 19.70 | 19.72 | 18.89 | 19.05 | 135,393,648 | -0.45(-2.32%) |
Oct 29, 2003 | 19.81 | 19.87 | 19.44 | 19.50 | 100,865,664 | -0.34(-1.69%) |
Oct 28, 2003 | 19.75 | 19.85 | 19.60 | 19.83 | 98,398,720 | +0.21(+1.08%) |
Oct 27, 2003 | 19.62 | 19.76 | 19.56 | 19.62 | 89,987,480 | +0.22(+1.13%) |
Oct 24, 2003 | 19.89 | 19.98 | 19.27 | 19.40 | 288,751,456 | -1.68(-7.96%) |
Oct 23, 2003 | 20.94 | 21.21 | 20.49 | 21.08 | 92,372,008 | +0.01(+0.07%) |
Oct 22, 2003 | 21.17 | 21.30 | 21.00 | 21.07 | 66,920,364 | -0.34(-1.57%) |
Oct 21, 2003 | 21.40 | 21.46 | 21.27 | 21.40 | 60,568,628 | +0.00(+0.00%) |
Oct 20, 2003 | 21.11 | 21.42 | 21.00 | 21.40 | 53,201,268 | +0.31(+1.45%) |
Oct 17, 2003 | 21.35 | 21.36 | 21.00 | 21.10 | 68,513,200 | -0.22(-1.03%) |
Oct 16, 2003 | 21.08 | 21.37 | 21.00 | 21.31 | 57,916,004 | +0.12(+0.55%) |
Oct 15, 2003 | 21.29 | 21.34 | 20.93 | 21.20 | 78,499,584 | +0.28(+1.36%) |
Oct 14, 2003 | 20.90 | 20.98 | 20.77 | 20.91 | 47,793,716 | -0.07(-0.35%) |
Oct 13, 2003 | 21.13 | 21.22 | 20.78 | 20.99 | 53,922,328 | -0.09(-0.45%) |
Oct 10, 2003 | 21.08 | 21.29 | 20.91 | 21.08 | 51,569,620 | -0.02(-0.10%) |
Oct 09, 2003 | 21.31 | 21.40 | 21.00 | 21.10 | 85,920,296 | +0.09(+0.42%) |
Oct 08, 2003 | 21.41 | 21.41 | 20.91 | 21.02 | 64,439,020 | -0.23(-1.10%) |
Oct 07, 2003 | 21.15 | 21.42 | 21.09 | 21.25 | 71,800,080 | -0.04(-0.17%) |
Oct 06, 2003 | 21.26 | 21.37 | 21.08 | 21.29 | 46,691,552 | +0.08(+0.38%) |
Oct 03, 2003 | 21.26 | 21.48 | 21.10 | 21.21 | 78,583,104 | +0.42(+2.03%) |
Oct 02, 2003 | 20.75 | 20.96 | 20.56 | 20.78 | 52,308,648 | -0.01(-0.07%) |
Oct 01, 2003 | 20.44 | 20.88 | 20.28 | 20.80 | 80,054,432 | +0.53(+2.59%) |
Sep 30, 2003 | 20.85 | 20.86 | 20.24 | 20.27 | 86,853,368 | -0.75(-3.57%) |
Sep 29, 2003 | 20.72 | 21.08 | 20.49 | 21.02 | 64,975,496 | +0.47(+2.27%) |
Sep 26, 2003 | 20.61 | 20.99 | 20.52 | 20.56 | 68,382,504 | -0.04(-0.18%) |
Sep 25, 2003 | 20.76 | 21.12 | 20.58 | 20.59 | 77,104,088 | -0.16(-0.77%) |
Sep 24, 2003 | 21.59 | 21.66 | 20.72 | 20.75 | 90,971,296 | -0.83(-3.85%) |
Sep 23, 2003 | 21.23 | 21.66 | 21.06 | 21.58 | 79,302,792 | +0.39(+1.82%) |
Sep 22, 2003 | 21.43 | 21.88 | 21.01 | 21.20 | 90,069,208 | -0.65(-2.97%) |
Sep 19, 2003 | 21.70 | 21.85 | 21.53 | 21.85 | 126,760,112 | +0.34(+1.56%) |
Sep 18, 2003 | 20.77 | 21.52 | 20.72 | 21.51 | 92,248,848 | +0.73(+3.51%) |
Sep 17, 2003 | 20.97 | 21.11 | 20.76 | 20.78 | 64,757,864 | -0.29(-1.38%) |
Sep 16, 2003 | 20.72 | 21.11 | 20.65 | 21.07 | 71,393,880 | +0.39(+1.90%) |
Sep 15, 2003 | 20.69 | 20.86 | 20.66 | 20.68 | 56,818,644 | +0.01(+0.07%) |
Sep 12, 2003 | 20.04 | 20.71 | 20.02 | 20.67 | 76,490,680 | +0.36(+1.80%) |
Sep 11, 2003 | 20.17 | 20.50 | 20.12 | 20.30 | 51,855,688 | +0.21(+1.05%) |
Sep 10, 2003 | 20.44 | 20.55 | 20.04 | 20.09 | 75,100,528 | -0.60(-2.89%) |
Sep 09, 2003 | 20.89 | 20.94 | 20.64 | 20.69 | 60,772,140 | -0.34(-1.63%) |
Sep 08, 2003 | 20.70 | 21.09 | 20.67 | 21.03 | 63,227,012 | +0.34(+1.62%) |
Sep 05, 2003 | 20.59 | 20.96 | 20.54 | 20.69 | 87,800,704 | -0.04(-0.18%) |
Sep 04, 2003 | 20.49 | 20.76 | 20.41 | 20.73 | 82,063,344 | +0.09(+0.46%) |
Sep 03, 2003 | 19.99 | 20.71 | 19.97 | 20.64 | 150,078,736 | +0.76(+3.81%) |
Sep 02, 2003 | 19.47 | 19.91 | 19.30 | 19.88 | 101,712,336 | +0.54(+2.79%) |
Aug 29, 2003 | 19.29 | 19.36 | 19.21 | 19.34 | 47,316,072 | +0.01(+0.04%) |
Aug 28, 2003 | 19.32 | 19.38 | 19.13 | 19.33 | 63,372,240 | +0.07(+0.34%) |
Aug 27, 2003 | 19.33 | 19.38 | 19.18 | 19.27 | 42,010,136 | -0.11(-0.56%) |
Aug 26, 2003 | 19.19 | 19.45 | 18.93 | 19.37 | 65,202,732 | +0.05(+0.26%) |
Aug 25, 2003 | 19.19 | 19.35 | 19.13 | 19.32 | 49,551,252 | +0.20(+1.07%) |
Aug 22, 2003 | 19.53 | 19.65 | 19.11 | 19.12 | 90,299,048 | -0.01(-0.08%) |
Aug 21, 2003 | 19.43 | 19.49 | 19.05 | 19.13 | 87,496,536 | -0.15(-0.79%) |
Aug 20, 2003 | 19.18 | 19.35 | 18.96 | 19.29 | 77,810,064 | -0.12(-0.64%) |
Aug 19, 2003 | 18.85 | 19.43 | 18.79 | 19.41 | 100,044,760 | +0.67(+3.58%) |
Aug 18, 2003 | 18.64 | 18.84 | 18.57 | 18.74 | 62,832,196 | +0.12(+0.63%) |
Aug 15, 2003 | 18.67 | 18.71 | 18.54 | 18.62 | 37,860,400 | -0.07(-0.35%) |
Aug 14, 2003 | 18.71 | 18.75 | 18.61 | 18.69 | 51,204,292 | +0.02(+0.12%) |
Aug 13, 2003 | 18.81 | 18.88 | 18.59 | 18.67 | 54,356,500 | -0.09(-0.51%) |
Aug 12, 2003 | 18.75 | 18.79 | 18.56 | 18.76 | 52,397,512 | +0.09(+0.47%) |
Aug 11, 2003 | 18.67 | 18.95 | 18.62 | 18.67 | 49,964,032 | +0.02(+0.12%) |
Aug 08, 2003 | 18.87 | 18.94 | 18.59 | 18.65 | 45,585,960 | -0.09(-0.51%) |
Aug 07, 2003 | 18.76 | 18.82 | 18.56 | 18.75 | 60,694,384 | +0.04(+0.23%) |
Aug 06, 2003 | 18.62 | 19.10 | 18.54 | 18.70 | 77,200,632 | -0.01(-0.04%) |
Aug 05, 2003 | 19.19 | 19.35 | 18.67 | 18.71 | 80,671,408 | -0.38(-1.99%) |
Aug 04, 2003 | 19.07 | 19.26 | 18.78 | 19.09 | 71,071,608 | +0.01(+0.04%) |