Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2003 | 49.01 | 49.79 | 49.00 | 49.52 | 4,881,295 | +0.51(+1.04%) |
Oct 30, 2003 | 48.71 | 49.27 | 48.71 | 49.01 | 4,103,313 | +0.31(+0.63%) |
Oct 29, 2003 | 48.51 | 48.88 | 48.16 | 48.71 | 3,840,217 | +0.20(+0.41%) |
Oct 28, 2003 | 47.87 | 48.57 | 47.66 | 48.51 | 5,350,950 | +0.95(+1.99%) |
Oct 27, 2003 | 47.52 | 47.80 | 47.43 | 47.56 | 3,579,987 | +0.04(+0.08%) |
Oct 24, 2003 | 47.68 | 47.80 | 47.18 | 47.52 | 3,444,458 | -0.16(-0.33%) |
Oct 23, 2003 | 47.61 | 47.81 | 47.26 | 47.68 | 3,719,180 | +0.07(+0.15%) |
Oct 22, 2003 | 47.39 | 47.83 | 47.17 | 47.61 | 5,930,972 | +0.20(+0.42%) |
Oct 21, 2003 | 47.70 | 47.75 | 47.26 | 47.41 | 5,149,965 | +0.01(+0.03%) |
Oct 20, 2003 | 47.53 | 47.53 | 46.13 | 47.39 | 9,004,357 | +0.90(+1.93%) |
Oct 17, 2003 | 46.27 | 46.55 | 46.02 | 46.50 | 4,896,424 | +0.29(+0.63%) |
Oct 16, 2003 | 46.34 | 46.65 | 46.01 | 46.21 | 5,015,072 | -0.07(-0.15%) |
Oct 15, 2003 | 46.94 | 46.94 | 46.16 | 46.28 | 4,413,869 | -0.61(-1.30%) |
Oct 14, 2003 | 46.67 | 46.89 | 46.30 | 46.89 | 3,363,873 | +0.09(+0.20%) |
Oct 13, 2003 | 46.81 | 47.00 | 46.55 | 46.79 | 3,091,380 | +0.30(+0.65%) |
Oct 10, 2003 | 46.47 | 46.87 | 46.40 | 46.49 | 4,530,924 | -0.06(-0.13%) |
Oct 09, 2003 | 46.09 | 46.65 | 46.00 | 46.55 | 5,974,928 | +0.90(+1.98%) |
Oct 08, 2003 | 46.03 | 46.03 | 45.50 | 45.65 | 3,249,365 | -0.38(-0.82%) |
Oct 07, 2003 | 45.74 | 46.04 | 45.52 | 46.03 | 3,529,184 | +0.23(+0.49%) |
Oct 06, 2003 | 45.86 | 46.15 | 45.54 | 45.80 | 4,431,865 | -0.06(-0.12%) |
Oct 03, 2003 | 45.93 | 46.50 | 45.79 | 45.86 | 8,886,983 | +1.10(+2.46%) |
Oct 02, 2003 | 44.58 | 44.89 | 44.30 | 44.76 | 4,577,269 | +0.24(+0.54%) |
Oct 01, 2003 | 43.92 | 44.55 | 43.83 | 44.52 | 7,085,283 | +1.15(+2.65%) |
Sep 30, 2003 | 43.89 | 44.12 | 43.29 | 43.37 | 8,283,390 | +21.31(+96.58%) |
Sep 29, 2003 | 22.48 | 22.48 | 21.98 | 22.06 | 27,850,296 | -0.46(-2.03%) |
Sep 26, 2003 | 22.47 | 22.66 | 22.42 | 22.52 | 10,090,664 | +0.29(+1.30%) |
Sep 25, 2003 | 22.16 | 22.32 | 22.13 | 22.23 | 5,756,583 | +0.07(+0.33%) |
Sep 24, 2003 | 22.39 | 22.41 | 22.13 | 22.16 | 5,079,413 | -0.25(-1.12%) |
Sep 23, 2003 | 22.29 | 22.45 | 22.28 | 22.41 | 4,614,695 | +0.10(+0.44%) |
Sep 22, 2003 | 22.14 | 22.39 | 22.14 | 22.31 | 6,330,553 | +0.02(+0.10%) |
Sep 19, 2003 | 22.27 | 22.44 | 22.06 | 22.29 | 8,012,968 | +0.02(+0.09%) |
Sep 18, 2003 | 22.06 | 22.31 | 22.02 | 22.27 | 4,773,317 | +0.25(+1.13%) |
Sep 17, 2003 | 22.10 | 22.22 | 22.01 | 22.02 | 5,597,006 | -0.08(-0.38%) |
Sep 16, 2003 | 21.77 | 22.10 | 21.76 | 22.10 | 5,174,332 | +0.37(+1.71%) |
Sep 15, 2003 | 21.75 | 21.84 | 21.58 | 21.73 | 5,700,524 | +0.03(+0.14%) |
Sep 12, 2003 | 21.72 | 21.86 | 21.62 | 21.70 | 6,953,257 | -0.10(-0.48%) |
Sep 11, 2003 | 21.45 | 21.92 | 21.45 | 21.80 | 6,742,716 | +0.36(+1.68%) |
Sep 10, 2003 | 21.57 | 21.65 | 21.40 | 21.44 | 6,241,368 | -0.13(-0.59%) |
Sep 09, 2003 | 21.60 | 21.87 | 21.55 | 21.57 | 6,832,857 | -0.09(-0.41%) |
Sep 08, 2003 | 21.85 | 21.85 | 21.53 | 21.66 | 8,167,449 | -0.11(-0.50%) |
Sep 05, 2003 | 21.89 | 21.93 | 21.61 | 21.77 | 8,388,183 | -0.21(-0.94%) |
Sep 04, 2003 | 22.39 | 22.41 | 21.94 | 21.98 | 8,987,316 | -0.41(-1.83%) |
Sep 03, 2003 | 22.00 | 22.42 | 21.96 | 22.39 | 9,521,153 | +0.39(+1.76%) |
Sep 02, 2003 | 22.13 | 22.23 | 21.97 | 22.00 | 10,409,819 | -0.36(-1.63%) |
Aug 29, 2003 | 22.33 | 22.41 | 22.23 | 22.36 | 3,584,287 | +0.03(+0.15%) |
Aug 28, 2003 | 22.40 | 22.45 | 22.19 | 22.33 | 4,409,569 | -0.11(-0.49%) |
Aug 27, 2003 | 22.59 | 22.62 | 22.44 | 22.44 | 3,985,939 | -0.19(-0.83%) |
Aug 26, 2003 | 22.51 | 22.67 | 22.39 | 22.63 | 3,758,836 | +0.12(+0.54%) |
Aug 25, 2003 | 22.55 | 22.59 | 22.43 | 22.51 | 3,641,621 | -0.02(-0.10%) |
Aug 22, 2003 | 22.87 | 22.87 | 22.53 | 22.53 | 6,428,976 | -0.18(-0.81%) |
Aug 21, 2003 | 22.61 | 22.82 | 22.60 | 22.71 | 5,138,976 | +0.14(+0.61%) |
Aug 20, 2003 | 22.68 | 22.68 | 22.46 | 22.58 | 4,688,591 | -0.10(-0.44%) |
Aug 19, 2003 | 22.66 | 22.71 | 22.48 | 22.68 | 5,194,080 | +0.02(+0.08%) |
Aug 18, 2003 | 22.37 | 22.74 | 22.37 | 22.66 | 5,776,968 | +0.26(+1.18%) |
Aug 15, 2003 | 22.42 | 22.42 | 22.20 | 22.39 | 3,987,213 | +0.08(+0.37%) |
Aug 14, 2003 | 22.49 | 22.49 | 22.07 | 22.31 | 10,386,249 | -0.37(-1.63%) |
Aug 13, 2003 | 22.60 | 22.74 | 22.60 | 22.68 | 8,556,998 | +0.08(+0.37%) |
Aug 12, 2003 | 22.29 | 22.61 | 22.22 | 22.60 | 8,356,968 | +0.32(+1.46%) |
Aug 11, 2003 | 21.97 | 22.27 | 21.92 | 22.27 | 8,854,494 | +0.31(+1.39%) |
Aug 08, 2003 | 21.80 | 21.97 | 21.74 | 21.97 | 4,313,376 | +0.17(+0.79%) |
Aug 07, 2003 | 21.66 | 21.82 | 21.63 | 21.80 | 5,299,509 | +0.10(+0.46%) |
Aug 06, 2003 | 21.77 | 21.87 | 21.67 | 21.70 | 5,493,806 | -0.12(-0.53%) |
Aug 05, 2003 | 21.96 | 22.03 | 21.79 | 21.81 | 5,252,369 | -0.18(-0.84%) |
Aug 04, 2003 | 21.82 | 22.04 | 21.67 | 22.00 | 5,699,887 | +0.17(+0.80%) |