Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
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%) |
Jul 01, 2003 | 19.37 | 19.84 | 19.22 | 19.80 | 80,475,064 | +0.39(+1.99%) |
Jun 30, 2003 | 19.64 | 19.77 | 19.31 | 19.41 | 63,498,108 | +0.01(+0.04%) |
Jun 27, 2003 | 19.65 | 19.94 | 19.33 | 19.40 | 100,439,032 | -0.09(-0.47%) |
Jun 26, 2003 | 19.22 | 20.07 | 19.09 | 19.49 | 68,365,496 | +0.37(+1.94%) |
Jun 25, 2003 | 19.41 | 19.68 | 19.03 | 19.12 | 79,890,584 | -0.33(-1.71%) |
Jun 24, 2003 | 19.42 | 19.71 | 19.32 | 19.46 | 68,447,656 | -0.06(-0.31%) |
Jun 23, 2003 | 19.79 | 19.87 | 19.30 | 19.52 | 69,457,064 | -0.42(-2.09%) |
Jun 20, 2003 | 19.94 | 19.97 | 19.69 | 19.93 | 113,659,032 | +0.20(+1.00%) |
Jun 19, 2003 | 19.75 | 19.98 | 19.69 | 19.74 | 84,042,592 | +0.00(+0.00%) |
Jun 18, 2003 | 19.67 | 20.01 | 19.46 | 19.74 | 118,822,032 | +0.08(+0.42%) |
Jun 17, 2003 | 19.41 | 19.79 | 19.33 | 19.65 | 161,428,160 | +0.43(+2.25%) |
Jun 16, 2003 | 18.78 | 19.25 | 18.68 | 19.22 | 92,009,656 | +0.56(+3.00%) |
Jun 13, 2003 | 19.08 | 19.12 | 18.54 | 18.66 | 72,855,648 | -0.26(-1.36%) |
Jun 12, 2003 | 18.90 | 19.03 | 18.73 | 18.92 | 87,411,856 | +0.08(+0.44%) |
Jun 11, 2003 | 18.68 | 18.90 | 18.49 | 18.84 | 100,080,144 | +0.15(+0.81%) |
Jun 10, 2003 | 18.12 | 18.74 | 18.06 | 18.68 | 106,534,816 | +0.70(+3.92%) |
Jun 09, 2003 | 17.96 | 18.15 | 17.87 | 17.98 | 97,228,920 | +0.06(+0.34%) |
Jun 06, 2003 | 18.50 | 18.59 | 17.90 | 17.92 | 158,014,368 | -0.32(-1.74%) |
Jun 05, 2003 | 18.53 | 18.56 | 18.18 | 18.24 | 153,059,152 | -0.59(-3.14%) |
Jun 04, 2003 | 18.92 | 19.09 | 18.73 | 18.83 | 110,271,944 | -0.01(-0.04%) |
Jun 03, 2003 | 18.74 | 18.87 | 18.60 | 18.84 | 80,649,680 | +0.18(+0.97%) |