Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 29, 2003 | 20.00 | 20.06 | 19.91 | 20.04 | 45,657,024 | +0.01(+0.04%) |
Aug 28, 2003 | 20.03 | 20.09 | 19.83 | 20.03 | 61,150,216 | +0.07(+0.34%) |
Aug 27, 2003 | 20.03 | 20.09 | 19.87 | 19.97 | 40,537,136 | -0.11(-0.56%) |
Aug 26, 2003 | 19.88 | 20.15 | 19.62 | 20.08 | 62,916,528 | +0.05(+0.26%) |
Aug 25, 2003 | 19.88 | 20.06 | 19.82 | 20.03 | 47,813,836 | +0.21(+1.07%) |
Aug 22, 2003 | 20.24 | 20.37 | 19.81 | 19.81 | 87,132,896 | -0.02(-0.08%) |
Aug 21, 2003 | 20.14 | 20.20 | 19.75 | 19.83 | 84,428,640 | -0.16(-0.79%) |
Aug 20, 2003 | 19.87 | 20.05 | 19.65 | 19.99 | 75,081,808 | -0.13(-0.64%) |
Aug 19, 2003 | 19.53 | 20.14 | 19.47 | 20.12 | 96,536,888 | +0.70(+3.58%) |
Aug 18, 2003 | 19.32 | 19.52 | 19.24 | 19.42 | 60,629,112 | +0.12(+0.63%) |
Aug 15, 2003 | 19.35 | 19.39 | 19.22 | 19.30 | 36,532,900 | -0.07(-0.35%) |
Aug 14, 2003 | 19.39 | 19.43 | 19.29 | 19.37 | 49,408,912 | +0.02(+0.12%) |
Aug 13, 2003 | 19.49 | 19.57 | 19.27 | 19.35 | 52,450,596 | -0.10(-0.51%) |
Aug 12, 2003 | 19.43 | 19.47 | 19.23 | 19.44 | 50,560,296 | +0.09(+0.47%) |
Aug 11, 2003 | 19.35 | 19.64 | 19.30 | 19.35 | 48,212,140 | +0.02(+0.12%) |
Aug 08, 2003 | 19.56 | 19.63 | 19.27 | 19.33 | 43,987,580 | -0.10(-0.51%) |
Aug 07, 2003 | 19.44 | 19.50 | 19.23 | 19.43 | 58,566,252 | +0.05(+0.23%) |
Aug 06, 2003 | 19.30 | 19.79 | 19.22 | 19.38 | 74,493,744 | -0.01(-0.04%) |
Aug 05, 2003 | 19.88 | 20.06 | 19.35 | 19.39 | 77,842,824 | -0.39(-1.99%) |
Aug 04, 2003 | 19.76 | 19.96 | 19.46 | 19.78 | 68,579,624 | +0.01(+0.04%) |
Aug 01, 2003 | 19.90 | 20.03 | 19.74 | 19.78 | 56,437,364 | -0.18(-0.91%) |
Jul 31, 2003 | 20.10 | 20.40 | 19.88 | 19.96 | 85,357,720 | +0.14(+0.69%) |
Jul 30, 2003 | 20.00 | 20.08 | 19.78 | 19.82 | 54,572,340 | -0.18(-0.91%) |
Jul 29, 2003 | 20.31 | 20.33 | 19.83 | 20.00 | 82,560,704 | -0.11(-0.53%) |
Jul 28, 2003 | 20.36 | 20.40 | 20.02 | 20.11 | 69,681,512 | -0.21(-1.04%) |
Jul 25, 2003 | 19.86 | 20.37 | 19.70 | 20.32 | 71,685,880 | +0.67(+3.42%) |
Jul 24, 2003 | 20.24 | 20.34 | 19.63 | 19.65 | 70,870,216 | -0.34(-1.70%) |
Jul 23, 2003 | 19.97 | 20.14 | 19.75 | 19.99 | 65,936,508 | +0.05(+0.27%) |
Jul 22, 2003 | 19.86 | 20.07 | 19.75 | 19.94 | 68,533,840 | +0.26(+1.31%) |
Jul 21, 2003 | 20.31 | 20.34 | 19.65 | 19.68 | 64,153,528 | -0.64(-3.16%) |
Jul 18, 2003 | 20.49 | 20.58 | 20.21 | 20.32 | 83,880,408 | +0.15(+0.75%) |
Jul 17, 2003 | 20.51 | 20.61 | 20.06 | 20.17 | 96,341,176 | -0.63(-3.02%) |
Jul 16, 2003 | 20.83 | 20.87 | 20.55 | 20.80 | 65,950,668 | +0.19(+0.92%) |
Jul 15, 2003 | 20.76 | 20.80 | 20.48 | 20.61 | 70,884,768 | -0.10(-0.47%) |
Jul 14, 2003 | 20.88 | 21.02 | 20.44 | 20.71 | 80,011,144 | +0.07(+0.33%) |
Jul 11, 2003 | 20.37 | 20.74 | 20.32 | 20.64 | 66,663,120 | +0.30(+1.49%) |
Jul 10, 2003 | 20.59 | 20.72 | 20.09 | 20.34 | 73,244,440 | -0.42(-2.04%) |
Jul 09, 2003 | 20.83 | 20.93 | 20.59 | 20.76 | 82,441,080 | -0.17(-0.83%) |
Jul 08, 2003 | 20.60 | 21.01 | 20.59 | 20.93 | 81,906,608 | +0.21(+1.02%) |
Jul 07, 2003 | 20.42 | 20.82 | 20.37 | 20.72 | 117,719,776 | +0.70(+3.47%) |
Jul 03, 2003 | 20.17 | 20.37 | 19.96 | 20.03 | 52,191,236 | -0.29(-1.41%) |
Jul 02, 2003 | 20.03 | 20.35 | 19.99 | 20.31 | 124,479,736 | +0.55(+2.79%) |
Jul 01, 2003 | 19.34 | 19.80 | 19.19 | 19.76 | 80,621,976 | +0.39(+1.99%) |
Jun 30, 2003 | 19.60 | 19.74 | 19.27 | 19.38 | 63,614,028 | +0.01(+0.04%) |
Jun 27, 2003 | 19.61 | 19.91 | 19.29 | 19.37 | 100,622,384 | -0.09(-0.47%) |
Jun 26, 2003 | 19.19 | 20.03 | 19.05 | 19.46 | 68,490,304 | +0.37(+1.94%) |
Jun 25, 2003 | 19.38 | 19.64 | 19.00 | 19.09 | 80,036,424 | -0.33(-1.71%) |
Jun 24, 2003 | 19.38 | 19.68 | 19.29 | 19.42 | 68,572,608 | -0.06(-0.31%) |
Jun 23, 2003 | 19.75 | 19.83 | 19.26 | 19.48 | 69,583,856 | -0.42(-2.09%) |
Jun 20, 2003 | 19.91 | 19.94 | 19.66 | 19.90 | 113,866,520 | +0.20(+1.00%) |
Jun 19, 2003 | 19.72 | 19.94 | 19.66 | 19.70 | 84,196,008 | +0.00(+0.00%) |
Jun 18, 2003 | 19.63 | 19.97 | 19.43 | 19.70 | 119,038,944 | +0.08(+0.42%) |
Jun 17, 2003 | 19.38 | 19.75 | 19.29 | 19.62 | 161,722,848 | +0.43(+2.25%) |
Jun 16, 2003 | 18.74 | 19.21 | 18.64 | 19.19 | 92,177,624 | +0.56(+3.00%) |
Jun 13, 2003 | 19.04 | 19.08 | 18.51 | 18.63 | 72,988,648 | -0.26(-1.36%) |
Jun 12, 2003 | 18.87 | 19.00 | 18.70 | 18.88 | 87,571,424 | +0.08(+0.44%) |
Jun 11, 2003 | 18.64 | 18.86 | 18.45 | 18.80 | 100,262,840 | +0.15(+0.81%) |
Jun 10, 2003 | 18.09 | 18.70 | 18.02 | 18.65 | 106,729,296 | +0.70(+3.92%) |
Jun 09, 2003 | 17.93 | 18.12 | 17.83 | 17.95 | 97,406,416 | +0.06(+0.34%) |
Jun 06, 2003 | 18.47 | 18.56 | 17.87 | 17.89 | 158,302,832 | -0.32(-1.74%) |
Jun 05, 2003 | 18.49 | 18.53 | 18.14 | 18.20 | 153,338,560 | -0.59(-3.14%) |
Jun 04, 2003 | 18.88 | 19.06 | 18.70 | 18.79 | 110,473,248 | -0.01(-0.04%) |
Jun 03, 2003 | 18.70 | 18.83 | 18.57 | 18.80 | 80,796,912 | +0.18(+0.97%) |