Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2003 | 19.31 | 19.49 | 19.23 | 19.46 | 44,121,312 | +0.20(+1.02%) |
Nov 26, 2003 | 19.39 | 19.40 | 19.17 | 19.27 | 92,143,488 | +0.04(+0.20%) |
Nov 25, 2003 | 19.59 | 19.65 | 19.21 | 19.23 | 113,152,840 | -0.25(-1.28%) |
Nov 24, 2003 | 19.18 | 19.54 | 19.14 | 19.48 | 131,381,184 | +0.47(+2.47%) |
Nov 21, 2003 | 19.18 | 19.21 | 18.99 | 19.01 | 93,404,272 | +0.01(+0.04%) |
Nov 20, 2003 | 19.06 | 19.40 | 18.99 | 19.00 | 141,131,888 | -0.19(-0.99%) |
Nov 19, 2003 | 19.15 | 19.34 | 19.06 | 19.19 | 104,156,888 | +0.15(+0.80%) |
Nov 18, 2003 | 19.18 | 19.56 | 19.02 | 19.04 | 141,161,760 | +0.00(+0.00%) |
Nov 17, 2003 | 19.22 | 19.26 | 18.81 | 19.04 | 137,241,200 | -0.27(-1.37%) |
Nov 14, 2003 | 19.46 | 19.70 | 19.26 | 19.31 | 109,827,624 | -0.14(-0.74%) |
Nov 13, 2003 | 19.58 | 19.63 | 19.27 | 19.45 | 104,283,968 | -0.22(-1.12%) |
Nov 12, 2003 | 19.57 | 19.79 | 19.38 | 19.67 | 100,225,904 | +0.14(+0.70%) |
Nov 11, 2003 | 19.69 | 19.74 | 19.43 | 19.53 | 85,845,856 | -0.15(-0.77%) |
Nov 10, 2003 | 19.77 | 19.86 | 19.68 | 19.68 | 72,093,232 | -0.08(-0.38%) |
Nov 07, 2003 | 19.97 | 20.05 | 19.71 | 19.76 | 76,376,896 | -0.10(-0.50%) |
Nov 06, 2003 | 19.88 | 19.91 | 19.68 | 19.86 | 90,071,528 | +0.10(+0.50%) |
Nov 05, 2003 | 19.80 | 19.93 | 19.68 | 19.76 | 81,254,032 | +0.02(+0.12%) |
Nov 04, 2003 | 20.13 | 20.15 | 19.69 | 19.74 | 110,989,608 | -0.46(-2.29%) |
Nov 03, 2003 | 19.95 | 20.25 | 19.90 | 20.20 | 76,311,112 | +0.41(+2.07%) |
Oct 31, 2003 | 19.96 | 20.02 | 19.77 | 19.79 | 91,965,560 | +0.02(+0.08%) |
Oct 30, 2003 | 20.45 | 20.47 | 19.62 | 19.77 | 130,411,120 | -0.47(-2.32%) |
Oct 29, 2003 | 20.56 | 20.63 | 20.18 | 20.24 | 97,153,776 | -0.35(-1.69%) |
Oct 28, 2003 | 20.51 | 20.61 | 20.35 | 20.59 | 94,777,616 | +0.22(+1.08%) |
Oct 27, 2003 | 20.37 | 20.52 | 20.30 | 20.37 | 86,675,912 | +0.23(+1.13%) |
Oct 24, 2003 | 20.65 | 20.74 | 20.00 | 20.15 | 278,125,312 | -1.74(-7.96%) |
Oct 23, 2003 | 21.74 | 22.02 | 21.27 | 21.89 | 88,972,688 | +0.02(+0.07%) |
Oct 22, 2003 | 21.98 | 22.11 | 21.80 | 21.87 | 64,457,672 | -0.35(-1.57%) |
Oct 21, 2003 | 22.22 | 22.28 | 22.08 | 22.22 | 58,339,684 | +0.00(+0.00%) |
Oct 20, 2003 | 21.92 | 22.23 | 21.80 | 22.22 | 51,243,440 | +0.32(+1.45%) |
Oct 17, 2003 | 22.17 | 22.17 | 21.80 | 21.90 | 65,991,888 | -0.23(-1.03%) |
Oct 16, 2003 | 21.89 | 22.19 | 21.80 | 22.13 | 55,784,676 | +0.12(+0.55%) |
Oct 15, 2003 | 22.11 | 22.15 | 21.73 | 22.01 | 75,610,776 | +0.30(+1.36%) |
Oct 14, 2003 | 21.70 | 21.78 | 21.56 | 21.71 | 46,034,892 | -0.08(-0.35%) |
Oct 13, 2003 | 21.94 | 22.03 | 21.58 | 21.79 | 51,937,968 | -0.10(-0.45%) |
Oct 10, 2003 | 21.89 | 22.11 | 21.70 | 21.89 | 49,671,840 | -0.02(-0.10%) |
Oct 09, 2003 | 22.12 | 22.22 | 21.80 | 21.91 | 82,758,400 | +0.09(+0.42%) |
Oct 08, 2003 | 22.23 | 22.23 | 21.71 | 21.82 | 62,067,644 | -0.24(-1.10%) |
Oct 07, 2003 | 21.96 | 22.23 | 21.89 | 22.06 | 69,157,808 | -0.04(-0.17%) |
Oct 06, 2003 | 22.07 | 22.18 | 21.89 | 22.10 | 44,973,288 | +0.08(+0.38%) |
Oct 03, 2003 | 22.08 | 22.30 | 21.90 | 22.02 | 75,691,216 | +0.44(+2.04%) |
Oct 02, 2003 | 21.54 | 21.77 | 21.34 | 21.58 | 50,383,672 | -0.02(-0.07%) |
Oct 01, 2003 | 21.22 | 21.67 | 21.05 | 21.59 | 77,108,408 | +0.55(+2.59%) |
Sep 30, 2003 | 21.64 | 21.66 | 21.01 | 21.05 | 83,657,136 | -0.78(-3.57%) |
Sep 29, 2003 | 21.51 | 21.89 | 21.27 | 21.83 | 62,584,376 | +0.48(+2.27%) |
Sep 26, 2003 | 21.40 | 21.79 | 21.30 | 21.34 | 65,866,008 | -0.04(-0.18%) |
Sep 25, 2003 | 21.55 | 21.92 | 21.36 | 21.38 | 74,266,632 | -0.17(-0.77%) |
Sep 24, 2003 | 22.42 | 22.48 | 21.52 | 21.55 | 87,623,520 | -0.86(-3.85%) |
Sep 23, 2003 | 22.05 | 22.49 | 21.86 | 22.41 | 76,384,424 | +0.40(+1.82%) |
Sep 22, 2003 | 22.25 | 22.71 | 21.81 | 22.01 | 86,754,632 | -0.67(-2.97%) |
Sep 19, 2003 | 22.53 | 22.69 | 22.35 | 22.68 | 122,095,296 | +0.35(+1.56%) |
Sep 18, 2003 | 21.57 | 22.34 | 21.52 | 22.33 | 88,854,056 | +0.76(+3.51%) |
Sep 17, 2003 | 21.77 | 21.92 | 21.55 | 21.58 | 62,374,752 | -0.30(-1.38%) |
Sep 16, 2003 | 21.51 | 21.92 | 21.44 | 21.88 | 68,766,560 | +0.41(+1.90%) |
Sep 15, 2003 | 21.48 | 21.66 | 21.45 | 21.47 | 54,727,696 | +0.02(+0.07%) |
Sep 12, 2003 | 20.80 | 21.50 | 20.78 | 21.46 | 73,675,800 | +0.38(+1.80%) |
Sep 11, 2003 | 20.94 | 21.28 | 20.89 | 21.08 | 49,947,380 | +0.22(+1.05%) |
Sep 10, 2003 | 21.22 | 21.33 | 20.80 | 20.86 | 72,336,808 | -0.62(-2.89%) |
Sep 09, 2003 | 21.69 | 21.74 | 21.43 | 21.48 | 58,535,704 | -0.36(-1.63%) |
Sep 08, 2003 | 21.49 | 21.89 | 21.46 | 21.83 | 60,900,236 | +0.35(+1.62%) |
Sep 05, 2003 | 21.37 | 21.77 | 21.33 | 21.49 | 84,569,608 | -0.04(-0.18%) |
Sep 04, 2003 | 21.27 | 21.55 | 21.19 | 21.52 | 79,043,384 | +0.10(+0.46%) |
Sep 03, 2003 | 20.76 | 21.50 | 20.73 | 21.42 | 144,555,792 | +0.79(+3.82%) |