Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2003 | 21.61 | 21.62 | 20.97 | 21.01 | 83,806,200 | -0.78(-3.57%) |
Sep 29, 2003 | 21.47 | 21.85 | 21.24 | 21.79 | 62,695,896 | +0.48(+2.27%) |
Sep 26, 2003 | 21.36 | 21.75 | 21.27 | 21.30 | 65,983,372 | -0.04(-0.18%) |
Sep 25, 2003 | 21.52 | 21.89 | 21.33 | 21.34 | 74,398,968 | -0.17(-0.77%) |
Sep 24, 2003 | 22.38 | 22.44 | 21.48 | 21.51 | 87,779,648 | -0.86(-3.85%) |
Sep 23, 2003 | 22.01 | 22.45 | 21.83 | 22.37 | 76,520,528 | +0.40(+1.82%) |
Sep 22, 2003 | 22.21 | 22.67 | 21.77 | 21.97 | 86,909,216 | -0.67(-2.97%) |
Sep 19, 2003 | 22.49 | 22.65 | 22.31 | 22.64 | 122,312,856 | +0.35(+1.56%) |
Sep 18, 2003 | 21.53 | 22.30 | 21.48 | 22.29 | 89,012,384 | +0.76(+3.51%) |
Sep 17, 2003 | 21.73 | 21.88 | 21.52 | 21.54 | 62,485,896 | -0.30(-1.38%) |
Sep 16, 2003 | 21.47 | 21.88 | 21.40 | 21.84 | 68,889,096 | +0.41(+1.90%) |
Sep 15, 2003 | 21.44 | 21.62 | 21.41 | 21.43 | 54,825,216 | +0.02(+0.07%) |
Sep 12, 2003 | 20.77 | 21.46 | 20.74 | 21.42 | 73,807,080 | +0.38(+1.80%) |
Sep 11, 2003 | 20.90 | 21.24 | 20.85 | 21.04 | 50,036,380 | +0.22(+1.05%) |
Sep 10, 2003 | 21.18 | 21.30 | 20.77 | 20.82 | 72,465,704 | -0.62(-2.89%) |
Sep 09, 2003 | 21.65 | 21.70 | 21.39 | 21.44 | 58,640,008 | -0.36(-1.63%) |
Sep 08, 2003 | 21.45 | 21.86 | 21.42 | 21.79 | 61,008,752 | +0.35(+1.62%) |
Sep 05, 2003 | 21.33 | 21.73 | 21.29 | 21.45 | 84,720,304 | -0.04(-0.18%) |
Sep 04, 2003 | 21.24 | 21.52 | 21.15 | 21.48 | 79,184,232 | +0.10(+0.46%) |
Sep 03, 2003 | 20.72 | 21.46 | 20.69 | 21.39 | 144,813,360 | +0.79(+3.82%) |
Sep 02, 2003 | 20.18 | 20.63 | 20.00 | 20.60 | 98,143,856 | +0.56(+2.79%) |
Aug 29, 2003 | 20.00 | 20.06 | 19.91 | 20.04 | 45,656,032 | +0.01(+0.04%) |
Aug 28, 2003 | 20.03 | 20.09 | 19.83 | 20.03 | 61,148,884 | +0.07(+0.34%) |
Aug 27, 2003 | 20.03 | 20.09 | 19.88 | 19.97 | 40,536,252 | -0.11(-0.56%) |
Aug 26, 2003 | 19.88 | 20.15 | 19.62 | 20.08 | 62,915,156 | +0.05(+0.26%) |
Aug 25, 2003 | 19.88 | 20.06 | 19.82 | 20.03 | 47,812,792 | +0.21(+1.07%) |
Aug 22, 2003 | 20.24 | 20.37 | 19.81 | 19.81 | 87,130,992 | -0.02(-0.08%) |
Aug 21, 2003 | 20.14 | 20.20 | 19.75 | 19.83 | 84,426,808 | -0.16(-0.79%) |
Aug 20, 2003 | 19.88 | 20.05 | 19.65 | 19.99 | 75,080,176 | -0.13(-0.64%) |
Aug 19, 2003 | 19.54 | 20.14 | 19.47 | 20.12 | 96,534,784 | +0.70(+3.58%) |
Aug 18, 2003 | 19.32 | 19.52 | 19.24 | 19.42 | 60,627,792 | +0.12(+0.63%) |
Aug 15, 2003 | 19.35 | 19.39 | 19.22 | 19.30 | 36,532,104 | -0.07(-0.35%) |
Aug 14, 2003 | 19.39 | 19.43 | 19.29 | 19.37 | 49,407,836 | +0.02(+0.12%) |
Aug 13, 2003 | 19.49 | 19.57 | 19.27 | 19.35 | 52,449,456 | -0.10(-0.51%) |
Aug 12, 2003 | 19.43 | 19.47 | 19.23 | 19.44 | 50,559,196 | +0.09(+0.47%) |
Aug 11, 2003 | 19.35 | 19.64 | 19.30 | 19.35 | 48,211,092 | +0.02(+0.12%) |
Aug 08, 2003 | 19.56 | 19.63 | 19.27 | 19.33 | 43,986,620 | -0.10(-0.51%) |
Aug 07, 2003 | 19.44 | 19.50 | 19.23 | 19.43 | 58,564,980 | +0.05(+0.23%) |
Aug 06, 2003 | 19.30 | 19.79 | 19.22 | 19.38 | 74,492,120 | -0.01(-0.04%) |
Aug 05, 2003 | 19.88 | 20.06 | 19.35 | 19.39 | 77,841,128 | -0.39(-1.99%) |
Aug 04, 2003 | 19.76 | 19.96 | 19.46 | 19.78 | 68,578,128 | +0.01(+0.04%) |
Aug 01, 2003 | 19.90 | 20.03 | 19.74 | 19.78 | 56,436,136 | -0.18(-0.91%) |
Jul 31, 2003 | 20.10 | 20.40 | 19.88 | 19.96 | 85,355,856 | +0.14(+0.69%) |
Jul 30, 2003 | 20.00 | 20.08 | 19.78 | 19.82 | 54,571,152 | -0.18(-0.91%) |
Jul 29, 2003 | 20.31 | 20.33 | 19.83 | 20.00 | 82,558,912 | -0.11(-0.53%) |
Jul 28, 2003 | 20.36 | 20.40 | 20.02 | 20.11 | 69,680,000 | -0.21(-1.04%) |
Jul 25, 2003 | 19.86 | 20.37 | 19.70 | 20.32 | 71,684,320 | +0.67(+3.42%) |
Jul 24, 2003 | 20.24 | 20.34 | 19.63 | 19.65 | 70,868,672 | -0.34(-1.70%) |
Jul 23, 2003 | 19.97 | 20.14 | 19.75 | 19.99 | 65,935,076 | +0.05(+0.27%) |
Jul 22, 2003 | 19.86 | 20.07 | 19.75 | 19.94 | 68,532,344 | +0.26(+1.31%) |
Jul 21, 2003 | 20.31 | 20.34 | 19.65 | 19.68 | 64,152,128 | -0.64(-3.16%) |
Jul 18, 2003 | 20.49 | 20.58 | 20.22 | 20.32 | 83,878,584 | +0.15(+0.75%) |
Jul 17, 2003 | 20.51 | 20.61 | 20.06 | 20.17 | 96,339,080 | -0.63(-3.02%) |
Jul 16, 2003 | 20.83 | 20.87 | 20.56 | 20.80 | 65,949,232 | +0.19(+0.92%) |
Jul 15, 2003 | 20.76 | 20.80 | 20.48 | 20.61 | 70,883,232 | -0.10(-0.47%) |
Jul 14, 2003 | 20.88 | 21.02 | 20.44 | 20.71 | 80,009,408 | +0.07(+0.33%) |
Jul 11, 2003 | 20.37 | 20.74 | 20.32 | 20.64 | 66,661,668 | +0.30(+1.49%) |
Jul 10, 2003 | 20.59 | 20.72 | 20.09 | 20.34 | 73,242,848 | -0.42(-2.04%) |
Jul 09, 2003 | 20.83 | 20.93 | 20.59 | 20.76 | 82,439,288 | -0.17(-0.83%) |
Jul 08, 2003 | 20.60 | 21.01 | 20.59 | 20.93 | 81,904,824 | +0.21(+1.02%) |
Jul 07, 2003 | 20.42 | 20.82 | 20.37 | 20.72 | 117,717,216 | +0.70(+3.47%) |
Jul 03, 2003 | 20.17 | 20.37 | 19.96 | 20.03 | 52,190,100 | -0.29(-1.41%) |
Jul 02, 2003 | 20.03 | 20.35 | 19.99 | 20.31 | 124,477,024 | +0.55(+2.79%) |