Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2003 | 43.08 | 43.40 | 43.02 | 43.29 | 1,296,883 | -0.13(-0.30%) |
Nov 26, 2003 | 43.51 | 43.54 | 43.08 | 43.42 | 2,845,548 | +0.06(+0.14%) |
Nov 25, 2003 | 43.54 | 43.54 | 43.05 | 43.36 | 3,905,622 | -0.21(-0.49%) |
Nov 24, 2003 | 42.69 | 43.62 | 42.62 | 43.57 | 5,134,950 | +1.12(+2.64%) |
Nov 21, 2003 | 42.16 | 42.57 | 42.04 | 42.45 | 3,743,306 | +0.39(+0.92%) |
Nov 20, 2003 | 41.68 | 42.43 | 41.62 | 42.06 | 5,196,298 | -0.03(-0.07%) |
Nov 19, 2003 | 42.15 | 42.17 | 41.82 | 42.09 | 5,819,817 | -0.20(-0.47%) |
Nov 18, 2003 | 42.82 | 43.11 | 42.21 | 42.29 | 5,261,115 | -0.54(-1.25%) |
Nov 17, 2003 | 43.01 | 43.01 | 42.36 | 42.82 | 4,556,346 | -0.19(-0.43%) |
Nov 14, 2003 | 43.76 | 43.90 | 42.84 | 43.01 | 4,492,260 | -0.61(-1.41%) |
Nov 13, 2003 | 43.15 | 43.67 | 42.93 | 43.62 | 3,522,564 | +0.41(+0.95%) |
Nov 12, 2003 | 42.99 | 43.26 | 42.75 | 43.21 | 3,717,014 | +0.22(+0.51%) |
Nov 11, 2003 | 43.19 | 43.25 | 42.84 | 42.99 | 4,104,454 | -0.19(-0.43%) |
Nov 10, 2003 | 43.29 | 43.41 | 43.08 | 43.18 | 3,177,666 | -0.11(-0.25%) |
Nov 07, 2003 | 43.62 | 43.76 | 43.19 | 43.29 | 3,848,656 | -0.31(-0.70%) |
Nov 06, 2003 | 43.01 | 43.67 | 43.01 | 43.60 | 4,322,823 | +0.24(+0.54%) |
Nov 05, 2003 | 43.54 | 43.82 | 43.06 | 43.36 | 4,979,390 | -0.18(-0.42%) |
Nov 04, 2003 | 43.08 | 43.70 | 42.99 | 43.54 | 5,300,370 | +0.39(+0.90%) |
Nov 03, 2003 | 43.25 | 43.45 | 42.98 | 43.15 | 5,126,734 | -0.04(-0.10%) |
Oct 31, 2003 | 42.75 | 43.43 | 42.74 | 43.20 | 5,596,154 | +0.44(+1.04%) |
Oct 30, 2003 | 42.48 | 42.98 | 42.48 | 42.75 | 4,704,238 | +0.27(+0.63%) |
Oct 29, 2003 | 42.31 | 42.63 | 42.01 | 42.48 | 4,402,612 | +0.18(+0.41%) |
Oct 28, 2003 | 41.75 | 42.36 | 41.57 | 42.31 | 6,134,589 | +0.83(+1.99%) |
Oct 27, 2003 | 41.45 | 41.70 | 41.37 | 41.48 | 4,104,272 | +0.03(+0.08%) |
Oct 24, 2003 | 41.59 | 41.70 | 41.15 | 41.45 | 3,948,894 | -0.14(-0.33%) |
Oct 23, 2003 | 41.53 | 41.70 | 41.23 | 41.59 | 4,263,849 | +0.06(+0.15%) |
Oct 22, 2003 | 41.34 | 41.72 | 41.14 | 41.53 | 6,799,555 | +0.18(+0.42%) |
Oct 21, 2003 | 41.61 | 41.65 | 41.23 | 41.35 | 5,904,170 | +0.01(+0.03%) |
Oct 20, 2003 | 41.46 | 41.46 | 40.23 | 41.34 | 10,323,032 | +0.78(+1.93%) |
Oct 17, 2003 | 40.36 | 40.60 | 40.14 | 40.56 | 5,613,499 | +0.25(+0.62%) |
Oct 16, 2003 | 40.42 | 40.69 | 40.13 | 40.31 | 5,749,523 | -0.06(-0.15%) |
Oct 15, 2003 | 40.94 | 40.95 | 40.27 | 40.37 | 5,060,274 | -0.53(-1.30%) |
Oct 14, 2003 | 40.71 | 40.90 | 40.38 | 40.90 | 3,856,507 | +0.08(+0.20%) |
Oct 13, 2003 | 40.83 | 41.00 | 40.61 | 40.81 | 3,544,109 | +0.26(+0.65%) |
Oct 10, 2003 | 40.53 | 40.89 | 40.47 | 40.55 | 5,194,472 | -0.05(-0.13%) |
Oct 09, 2003 | 40.20 | 40.69 | 40.12 | 40.61 | 6,849,948 | +0.79(+1.98%) |
Oct 08, 2003 | 40.15 | 40.15 | 39.69 | 39.82 | 3,725,230 | -0.33(-0.82%) |
Oct 07, 2003 | 39.89 | 40.16 | 39.71 | 40.15 | 4,046,028 | +0.20(+0.49%) |
Oct 06, 2003 | 40.00 | 40.26 | 39.72 | 39.95 | 5,080,906 | -0.05(-0.12%) |
Oct 03, 2003 | 40.06 | 40.56 | 39.94 | 40.00 | 10,188,469 | +0.96(+2.46%) |
Oct 02, 2003 | 38.89 | 39.15 | 38.64 | 39.04 | 5,247,604 | +0.21(+0.54%) |
Oct 01, 2003 | 38.31 | 38.86 | 38.23 | 38.83 | 8,122,913 | +1.00(+2.65%) |
Sep 30, 2003 | 38.28 | 38.49 | 37.76 | 37.83 | 9,496,481 | +18.59(+96.58%) |
Sep 29, 2003 | 19.61 | 19.61 | 19.17 | 19.24 | 31,928,932 | -0.40(-2.03%) |
Sep 26, 2003 | 19.60 | 19.77 | 19.56 | 19.64 | 11,568,427 | +0.25(+1.30%) |
Sep 25, 2003 | 19.33 | 19.47 | 19.31 | 19.39 | 6,599,627 | +0.06(+0.33%) |
Sep 24, 2003 | 19.53 | 19.54 | 19.30 | 19.33 | 5,823,286 | -0.22(-1.12%) |
Sep 23, 2003 | 19.44 | 19.58 | 19.43 | 19.55 | 5,290,510 | +0.09(+0.44%) |
Sep 22, 2003 | 19.31 | 19.53 | 19.31 | 19.46 | 7,257,654 | +0.02(+0.10%) |
Sep 19, 2003 | 19.42 | 19.57 | 19.24 | 19.44 | 9,186,456 | +0.02(+0.09%) |
Sep 18, 2003 | 19.24 | 19.46 | 19.21 | 19.42 | 5,472,363 | +0.22(+1.13%) |
Sep 17, 2003 | 19.28 | 19.38 | 19.20 | 19.21 | 6,416,679 | -0.07(-0.38%) |
Sep 16, 2003 | 18.99 | 19.28 | 18.98 | 19.28 | 5,932,105 | +0.32(+1.71%) |
Sep 15, 2003 | 18.97 | 19.05 | 18.82 | 18.95 | 6,535,358 | +0.03(+0.14%) |
Sep 12, 2003 | 18.94 | 19.07 | 18.86 | 18.93 | 7,971,552 | -0.09(-0.47%) |
Sep 11, 2003 | 18.71 | 19.12 | 18.71 | 19.02 | 7,730,178 | +0.31(+1.68%) |
Sep 10, 2003 | 18.81 | 18.88 | 18.66 | 18.70 | 7,155,408 | -0.11(-0.59%) |
Sep 09, 2003 | 18.84 | 19.07 | 18.80 | 18.81 | 7,833,520 | -0.08(-0.41%) |
Sep 08, 2003 | 19.06 | 19.06 | 18.78 | 18.89 | 9,363,561 | -0.10(-0.51%) |
Sep 05, 2003 | 19.09 | 19.13 | 18.85 | 18.99 | 9,616,620 | -0.18(-0.94%) |
Sep 04, 2003 | 19.53 | 19.55 | 19.14 | 19.17 | 10,303,496 | -0.36(-1.83%) |
Sep 03, 2003 | 19.19 | 19.56 | 19.16 | 19.53 | 10,915,512 | +0.34(+1.76%) |