Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
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%) |
Sep 02, 2003 | 21.97 | 22.07 | 21.81 | 21.84 | 10,485,479 | -0.36(-1.63%) |
Aug 29, 2003 | 22.17 | 22.25 | 22.07 | 22.20 | 3,610,339 | +0.03(+0.15%) |
Aug 28, 2003 | 22.24 | 22.29 | 22.03 | 22.17 | 4,441,618 | -0.11(-0.49%) |
Aug 27, 2003 | 22.42 | 22.46 | 22.27 | 22.28 | 4,014,910 | -0.19(-0.83%) |
Aug 26, 2003 | 22.34 | 22.50 | 22.22 | 22.46 | 3,786,155 | +0.12(+0.54%) |
Aug 25, 2003 | 22.39 | 22.43 | 22.27 | 22.34 | 3,668,089 | -0.02(-0.10%) |
Aug 22, 2003 | 22.71 | 22.71 | 22.37 | 22.37 | 6,475,702 | -0.18(-0.81%) |
Aug 21, 2003 | 22.45 | 22.66 | 22.44 | 22.55 | 5,176,327 | +0.14(+0.60%) |
Aug 20, 2003 | 22.51 | 22.51 | 22.30 | 22.41 | 4,722,668 | -0.10(-0.44%) |
Aug 19, 2003 | 22.50 | 22.54 | 22.32 | 22.51 | 5,231,831 | +0.02(+0.08%) |
Aug 18, 2003 | 22.21 | 22.57 | 22.21 | 22.49 | 5,818,956 | +0.26(+1.18%) |
Aug 15, 2003 | 22.26 | 22.26 | 22.04 | 22.23 | 4,016,193 | +0.08(+0.37%) |
Aug 14, 2003 | 22.33 | 22.33 | 21.91 | 22.15 | 10,461,738 | -0.37(-1.63%) |
Aug 13, 2003 | 22.44 | 22.57 | 22.44 | 22.52 | 8,619,191 | +0.08(+0.37%) |
Aug 12, 2003 | 22.13 | 22.45 | 22.06 | 22.44 | 8,417,708 | +0.32(+1.46%) |
Aug 11, 2003 | 21.81 | 22.11 | 21.76 | 22.11 | 8,918,849 | +0.30(+1.39%) |
Aug 08, 2003 | 21.64 | 21.81 | 21.58 | 21.81 | 4,344,727 | +0.17(+0.79%) |
Aug 07, 2003 | 21.50 | 21.67 | 21.47 | 21.64 | 5,338,027 | +0.10(+0.46%) |
Aug 06, 2003 | 21.62 | 21.71 | 21.51 | 21.54 | 5,533,735 | -0.12(-0.53%) |
Aug 05, 2003 | 21.81 | 21.87 | 21.63 | 21.65 | 5,290,544 | -0.18(-0.84%) |
Aug 04, 2003 | 21.67 | 21.88 | 21.51 | 21.84 | 5,741,315 | +0.17(+0.80%) |