Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2003 | 20.72 | 20.82 | 20.58 | 20.68 | 55,840,832 | -0.11(-0.55%) |
Dec 30, 2003 | 20.71 | 20.82 | 20.71 | 20.80 | 45,529,460 | +0.05(+0.22%) |
Dec 29, 2003 | 20.56 | 20.80 | 20.52 | 20.75 | 53,495,720 | +0.19(+0.92%) |
Dec 26, 2003 | 20.44 | 20.59 | 20.40 | 20.56 | 15,981,084 | +0.13(+0.63%) |
Dec 24, 2003 | 20.51 | 20.52 | 20.40 | 20.43 | 26,365,234 | -0.08(-0.41%) |
Dec 23, 2003 | 20.53 | 20.66 | 20.41 | 20.52 | 52,413,676 | -0.02(-0.11%) |
Dec 22, 2003 | 20.52 | 20.73 | 20.38 | 20.54 | 58,084,976 | -0.14(-0.66%) |
Dec 19, 2003 | 20.77 | 20.82 | 20.55 | 20.68 | 101,702,304 | -0.03(-0.15%) |
Dec 18, 2003 | 20.48 | 20.74 | 20.44 | 20.71 | 80,955,176 | +0.27(+1.33%) |
Dec 17, 2003 | 20.43 | 20.46 | 20.29 | 20.43 | 71,076,248 | -0.02(-0.07%) |
Dec 16, 2003 | 20.28 | 20.52 | 20.23 | 20.45 | 97,893,384 | +0.24(+1.20%) |
Dec 15, 2003 | 20.44 | 20.48 | 20.16 | 20.21 | 117,587,184 | +0.07(+0.34%) |
Dec 12, 2003 | 20.17 | 20.26 | 20.03 | 20.14 | 91,510,024 | +0.03(+0.15%) |
Dec 11, 2003 | 20.09 | 20.23 | 19.86 | 20.11 | 104,947,776 | +0.02(+0.08%) |
Dec 10, 2003 | 19.99 | 20.12 | 19.94 | 20.09 | 109,638,384 | +0.16(+0.80%) |
Dec 09, 2003 | 19.98 | 20.11 | 19.84 | 19.94 | 137,021,504 | +0.11(+0.53%) |
Dec 08, 2003 | 19.74 | 19.91 | 19.50 | 19.83 | 119,761,856 | +0.20(+1.00%) |
Dec 05, 2003 | 19.62 | 20.01 | 19.59 | 19.63 | 127,842,976 | -0.17(-0.84%) |
Dec 04, 2003 | 19.44 | 19.82 | 19.39 | 19.80 | 115,392,928 | +0.40(+2.06%) |
Dec 03, 2003 | 19.51 | 19.70 | 19.36 | 19.40 | 123,225,672 | +0.01(+0.04%) |
Dec 02, 2003 | 19.61 | 19.72 | 19.35 | 19.39 | 112,639,576 | -0.14(-0.70%) |
Dec 01, 2003 | 19.57 | 19.81 | 19.27 | 19.53 | 134,861,248 | +0.10(+0.51%) |
Nov 28, 2003 | 19.27 | 19.46 | 19.19 | 19.43 | 44,200,892 | +0.20(+1.02%) |
Nov 26, 2003 | 19.35 | 19.37 | 19.13 | 19.23 | 92,309,688 | +0.04(+0.20%) |
Nov 25, 2003 | 19.55 | 19.61 | 19.18 | 19.19 | 113,356,936 | -0.25(-1.28%) |
Nov 24, 2003 | 19.14 | 19.50 | 19.10 | 19.44 | 131,618,152 | +0.47(+2.47%) |
Nov 21, 2003 | 19.14 | 19.18 | 18.95 | 18.98 | 93,572,744 | +0.01(+0.04%) |
Nov 20, 2003 | 19.02 | 19.37 | 18.95 | 18.97 | 141,386,448 | -0.19(-0.99%) |
Nov 19, 2003 | 19.11 | 19.30 | 19.02 | 19.16 | 104,344,752 | +0.15(+0.80%) |
Nov 18, 2003 | 19.14 | 19.53 | 18.98 | 19.01 | 141,416,368 | +0.00(+0.00%) |
Nov 17, 2003 | 19.19 | 19.23 | 18.77 | 19.01 | 137,488,736 | -0.26(-1.37%) |
Nov 14, 2003 | 19.42 | 19.66 | 19.23 | 19.27 | 110,025,720 | -0.14(-0.74%) |
Nov 13, 2003 | 19.54 | 19.60 | 19.23 | 19.41 | 104,472,064 | -0.22(-1.12%) |
Nov 12, 2003 | 19.53 | 19.75 | 19.35 | 19.63 | 100,406,680 | +0.14(+0.70%) |
Nov 11, 2003 | 19.66 | 19.71 | 19.40 | 19.50 | 86,000,696 | -0.15(-0.77%) |
Nov 10, 2003 | 19.74 | 19.82 | 19.65 | 19.65 | 72,223,264 | -0.08(-0.38%) |
Nov 07, 2003 | 19.94 | 20.02 | 19.67 | 19.72 | 76,514,656 | -0.10(-0.50%) |
Nov 06, 2003 | 19.84 | 19.87 | 19.65 | 19.82 | 90,233,992 | +0.10(+0.50%) |
Nov 05, 2003 | 19.76 | 19.89 | 19.65 | 19.72 | 81,400,592 | +0.02(+0.12%) |
Nov 04, 2003 | 20.09 | 20.12 | 19.66 | 19.70 | 111,189,800 | -0.46(-2.29%) |
Nov 03, 2003 | 19.91 | 20.21 | 19.87 | 20.16 | 76,448,752 | +0.41(+2.07%) |
Oct 31, 2003 | 19.93 | 19.98 | 19.73 | 19.75 | 92,131,432 | +0.02(+0.08%) |
Oct 30, 2003 | 20.41 | 20.43 | 19.58 | 19.74 | 130,646,344 | -0.47(-2.32%) |
Oct 29, 2003 | 20.52 | 20.59 | 20.15 | 20.21 | 97,329,008 | -0.35(-1.69%) |
Oct 28, 2003 | 20.47 | 20.57 | 20.31 | 20.55 | 94,948,560 | +0.22(+1.08%) |
Oct 27, 2003 | 20.34 | 20.48 | 20.27 | 20.34 | 86,832,240 | +0.23(+1.13%) |
Oct 24, 2003 | 20.61 | 20.71 | 19.97 | 20.11 | 278,626,944 | -1.74(-7.96%) |
Oct 23, 2003 | 21.70 | 21.98 | 21.24 | 21.85 | 89,133,160 | +0.02(+0.07%) |
Oct 22, 2003 | 21.94 | 22.07 | 21.76 | 21.83 | 64,573,932 | -0.35(-1.57%) |
Oct 21, 2003 | 22.18 | 22.24 | 22.04 | 22.18 | 58,444,908 | +0.00(+0.00%) |
Oct 20, 2003 | 21.88 | 22.19 | 21.76 | 22.18 | 51,335,868 | +0.32(+1.45%) |
Oct 17, 2003 | 22.13 | 22.13 | 21.76 | 21.86 | 66,110,916 | -0.23(-1.03%) |
Oct 16, 2003 | 21.85 | 22.15 | 21.76 | 22.09 | 55,885,296 | +0.12(+0.55%) |
Oct 15, 2003 | 22.07 | 22.11 | 21.69 | 21.97 | 75,747,152 | +0.29(+1.36%) |
Oct 14, 2003 | 21.66 | 21.74 | 21.52 | 21.67 | 46,117,924 | -0.08(-0.35%) |
Oct 13, 2003 | 21.90 | 21.99 | 21.54 | 21.75 | 52,031,648 | -0.10(-0.45%) |
Oct 10, 2003 | 21.85 | 22.07 | 21.67 | 21.85 | 49,761,432 | -0.02(-0.10%) |
Oct 09, 2003 | 22.08 | 22.18 | 21.76 | 21.87 | 82,907,672 | +0.09(+0.42%) |
Oct 08, 2003 | 22.19 | 22.19 | 21.67 | 21.78 | 62,179,592 | -0.24(-1.10%) |
Oct 07, 2003 | 21.92 | 22.19 | 21.85 | 22.02 | 69,282,544 | -0.04(-0.17%) |
Oct 06, 2003 | 22.03 | 22.14 | 21.85 | 22.06 | 45,054,404 | +0.08(+0.38%) |
Oct 03, 2003 | 22.04 | 22.26 | 21.86 | 21.98 | 75,827,744 | +0.44(+2.04%) |
Oct 02, 2003 | 21.50 | 21.73 | 21.30 | 21.54 | 50,474,548 | -0.02(-0.07%) |