Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2003 | 21.01 | 21.18 | 20.80 | 20.89 | 49,237,484 | +0.01(+0.03%) |
Dec 30, 2003 | 21.01 | 21.10 | 20.82 | 20.88 | 48,424,808 | -0.07(-0.34%) |
Dec 29, 2003 | 20.56 | 20.99 | 20.54 | 20.96 | 56,021,968 | +0.51(+2.52%) |
Dec 26, 2003 | 20.32 | 20.56 | 20.30 | 20.44 | 18,209,376 | +0.18(+0.90%) |
Dec 24, 2003 | 20.25 | 20.38 | 20.14 | 20.26 | 23,928,496 | -0.02(-0.10%) |
Dec 23, 2003 | 19.88 | 20.30 | 19.80 | 20.28 | 57,199,328 | +0.45(+2.27%) |
Dec 22, 2003 | 19.81 | 20.07 | 19.66 | 19.83 | 52,002,152 | -0.10(-0.49%) |
Dec 19, 2003 | 20.20 | 20.30 | 19.79 | 19.93 | 84,605,752 | -0.22(-1.07%) |
Dec 18, 2003 | 19.76 | 20.20 | 19.74 | 20.14 | 80,864,552 | +0.48(+2.42%) |
Dec 17, 2003 | 19.74 | 19.93 | 19.53 | 19.66 | 88,868,432 | -0.06(-0.30%) |
Dec 16, 2003 | 19.70 | 19.85 | 19.36 | 19.72 | 86,479,496 | +0.01(+0.07%) |
Dec 15, 2003 | 20.53 | 20.55 | 19.62 | 19.71 | 93,392,240 | -0.40(-2.01%) |
Dec 12, 2003 | 20.29 | 20.32 | 19.87 | 20.11 | 73,707,864 | -0.03(-0.16%) |
Dec 11, 2003 | 19.88 | 20.20 | 19.77 | 20.15 | 87,265,176 | +0.32(+1.61%) |
Dec 10, 2003 | 19.75 | 19.87 | 19.33 | 19.83 | 124,507,792 | +0.11(+0.56%) |
Dec 09, 2003 | 20.77 | 20.81 | 19.63 | 19.72 | 125,232,880 | -0.91(-4.39%) |
Dec 08, 2003 | 20.81 | 21.05 | 20.42 | 20.62 | 102,584,688 | -0.30(-1.43%) |
Dec 05, 2003 | 21.16 | 21.33 | 20.86 | 20.92 | 101,589,128 | -0.94(-4.29%) |
Dec 04, 2003 | 21.83 | 21.97 | 21.41 | 21.86 | 93,920,936 | +0.13(+0.60%) |
Dec 03, 2003 | 22.21 | 22.38 | 21.67 | 21.73 | 76,317,728 | -0.33(-1.51%) |
Dec 02, 2003 | 22.28 | 22.42 | 22.04 | 22.06 | 64,417,844 | -0.12(-0.56%) |
Dec 01, 2003 | 22.04 | 22.25 | 21.85 | 22.19 | 72,205,096 | +0.33(+1.49%) |
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%) |