Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2003 | 49.03 | 49.40 | 48.97 | 49.27 | 1,139,440 | -0.15(-0.30%) |
Nov 26, 2003 | 49.53 | 49.56 | 49.03 | 49.42 | 2,500,094 | +0.07(+0.14%) |
Nov 25, 2003 | 49.56 | 49.56 | 49.00 | 49.35 | 3,431,474 | -0.24(-0.49%) |
Nov 24, 2003 | 48.59 | 49.65 | 48.51 | 49.60 | 4,511,560 | +1.28(+2.64%) |
Nov 21, 2003 | 47.99 | 48.45 | 47.84 | 48.32 | 3,288,863 | +0.44(+0.92%) |
Nov 20, 2003 | 47.44 | 48.29 | 47.38 | 47.88 | 4,565,460 | -0.03(-0.07%) |
Nov 19, 2003 | 47.97 | 47.99 | 47.59 | 47.91 | 5,113,283 | -0.22(-0.47%) |
Nov 18, 2003 | 48.74 | 49.07 | 48.04 | 48.13 | 4,622,408 | -0.61(-1.25%) |
Nov 17, 2003 | 48.95 | 48.95 | 48.22 | 48.74 | 4,003,199 | -0.21(-0.43%) |
Nov 14, 2003 | 49.80 | 49.97 | 48.75 | 48.95 | 3,946,893 | -0.70(-1.41%) |
Nov 13, 2003 | 49.11 | 49.71 | 48.87 | 49.65 | 3,094,920 | +0.47(+0.95%) |
Nov 12, 2003 | 48.94 | 49.24 | 48.66 | 49.18 | 3,265,763 | +0.25(+0.51%) |
Nov 11, 2003 | 49.15 | 49.23 | 48.75 | 48.94 | 3,606,168 | -0.21(-0.43%) |
Nov 10, 2003 | 49.27 | 49.40 | 49.03 | 49.15 | 2,791,892 | -0.12(-0.25%) |
Nov 07, 2003 | 49.65 | 49.80 | 49.16 | 49.27 | 3,381,424 | -0.35(-0.70%) |
Nov 06, 2003 | 48.95 | 49.71 | 48.95 | 49.62 | 3,798,026 | +0.27(+0.54%) |
Nov 05, 2003 | 49.56 | 49.87 | 49.01 | 49.35 | 4,374,885 | -0.21(-0.42%) |
Nov 04, 2003 | 49.03 | 49.74 | 48.93 | 49.56 | 4,656,897 | +0.44(+0.90%) |
Nov 03, 2003 | 49.22 | 49.45 | 48.92 | 49.12 | 4,504,341 | -0.05(-0.10%) |
Oct 31, 2003 | 48.66 | 49.43 | 48.64 | 49.17 | 4,916,773 | +0.50(+1.04%) |
Oct 30, 2003 | 48.36 | 48.92 | 48.36 | 48.66 | 4,133,137 | +0.31(+0.63%) |
Oct 29, 2003 | 48.16 | 48.52 | 47.81 | 48.36 | 3,868,128 | +0.20(+0.41%) |
Oct 28, 2003 | 47.52 | 48.22 | 47.31 | 48.16 | 5,389,842 | +0.94(+1.99%) |
Oct 27, 2003 | 47.18 | 47.46 | 47.08 | 47.21 | 3,606,007 | +0.04(+0.08%) |
Oct 24, 2003 | 47.33 | 47.46 | 46.84 | 47.18 | 3,469,493 | -0.16(-0.33%) |
Oct 23, 2003 | 47.26 | 47.46 | 46.92 | 47.33 | 3,746,212 | +0.07(+0.15%) |
Oct 22, 2003 | 47.05 | 47.49 | 46.83 | 47.26 | 5,974,079 | +0.20(+0.42%) |
Oct 21, 2003 | 47.36 | 47.41 | 46.92 | 47.06 | 5,187,396 | +0.01(+0.03%) |
Oct 20, 2003 | 47.19 | 47.19 | 45.79 | 47.05 | 9,069,802 | +0.89(+1.93%) |
Oct 17, 2003 | 45.94 | 46.21 | 45.69 | 46.16 | 4,932,012 | +0.29(+0.62%) |
Oct 16, 2003 | 46.01 | 46.32 | 45.67 | 45.87 | 5,051,523 | -0.07(-0.15%) |
Oct 15, 2003 | 46.60 | 46.60 | 45.83 | 45.94 | 4,445,949 | -0.60(-1.30%) |
Oct 14, 2003 | 46.34 | 46.55 | 45.96 | 46.55 | 3,388,322 | +0.09(+0.20%) |
Oct 13, 2003 | 46.47 | 46.66 | 46.22 | 46.45 | 3,113,849 | +0.30(+0.65%) |
Oct 10, 2003 | 46.13 | 46.53 | 46.07 | 46.15 | 4,563,856 | -0.06(-0.13%) |
Oct 09, 2003 | 45.76 | 46.31 | 45.67 | 46.22 | 6,018,354 | +0.90(+1.98%) |
Oct 08, 2003 | 45.70 | 45.70 | 45.17 | 45.32 | 3,272,982 | -0.37(-0.82%) |
Oct 07, 2003 | 45.41 | 45.71 | 45.19 | 45.69 | 3,554,834 | +0.22(+0.49%) |
Oct 06, 2003 | 45.53 | 45.82 | 45.21 | 45.47 | 4,464,077 | -0.06(-0.12%) |
Oct 03, 2003 | 45.60 | 46.16 | 45.46 | 45.53 | 8,951,574 | +1.09(+2.46%) |
Oct 02, 2003 | 44.26 | 44.57 | 43.98 | 44.43 | 4,610,537 | +0.24(+0.54%) |
Oct 01, 2003 | 43.60 | 44.23 | 43.51 | 44.20 | 7,136,780 | +1.14(+2.65%) |
Sep 30, 2003 | 43.57 | 43.80 | 42.98 | 43.06 | 8,343,595 | +21.15(+96.58%) |
Sep 29, 2003 | 22.32 | 22.32 | 21.82 | 21.90 | 28,052,716 | -0.45(-2.03%) |
Sep 26, 2003 | 22.31 | 22.50 | 22.26 | 22.36 | 10,164,004 | +0.29(+1.30%) |
Sep 25, 2003 | 22.00 | 22.16 | 21.97 | 22.07 | 5,798,423 | +0.07(+0.33%) |
Sep 24, 2003 | 22.23 | 22.24 | 21.97 | 22.00 | 5,116,331 | -0.25(-1.12%) |
Sep 23, 2003 | 22.13 | 22.28 | 22.12 | 22.25 | 4,648,235 | +0.10(+0.44%) |
Sep 22, 2003 | 21.98 | 22.22 | 21.98 | 22.15 | 6,376,565 | +0.02(+0.10%) |
Sep 19, 2003 | 22.11 | 22.28 | 21.90 | 22.13 | 8,071,207 | +0.02(+0.09%) |
Sep 18, 2003 | 21.90 | 22.15 | 21.86 | 22.11 | 4,808,010 | +0.25(+1.13%) |
Sep 17, 2003 | 21.94 | 22.06 | 21.85 | 21.86 | 5,637,685 | -0.08(-0.38%) |
Sep 16, 2003 | 21.61 | 21.94 | 21.61 | 21.94 | 5,211,939 | +0.37(+1.71%) |
Sep 15, 2003 | 21.59 | 21.68 | 21.42 | 21.57 | 5,741,956 | +0.03(+0.14%) |
Sep 12, 2003 | 21.56 | 21.70 | 21.47 | 21.54 | 7,003,794 | -0.10(-0.48%) |
Sep 11, 2003 | 21.30 | 21.76 | 21.30 | 21.65 | 6,791,723 | +0.36(+1.68%) |
Sep 10, 2003 | 21.41 | 21.49 | 21.24 | 21.29 | 6,286,731 | -0.13(-0.59%) |
Sep 09, 2003 | 21.44 | 21.71 | 21.40 | 21.41 | 6,882,519 | -0.09(-0.41%) |
Sep 08, 2003 | 21.69 | 21.69 | 21.37 | 21.50 | 8,226,811 | -0.11(-0.50%) |
Sep 05, 2003 | 21.73 | 21.77 | 21.45 | 21.61 | 8,449,149 | -0.21(-0.94%) |
Sep 04, 2003 | 22.23 | 22.25 | 21.78 | 21.82 | 9,052,637 | -0.41(-1.83%) |
Sep 03, 2003 | 21.84 | 22.26 | 21.81 | 22.22 | 9,590,354 | +0.38(+1.76%) |