Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2003 | 49.38 | 49.76 | 49.32 | 49.63 | 1,131,218 | -0.15(-0.30%) |
Nov 26, 2003 | 49.89 | 49.92 | 49.38 | 49.78 | 2,482,054 | +0.07(+0.14%) |
Nov 25, 2003 | 49.92 | 49.92 | 49.35 | 49.71 | 3,406,713 | -0.24(-0.49%) |
Nov 24, 2003 | 48.95 | 50.01 | 48.86 | 49.96 | 4,479,006 | +1.29(+2.64%) |
Nov 21, 2003 | 48.34 | 48.81 | 48.19 | 48.67 | 3,265,132 | +0.45(+0.92%) |
Nov 20, 2003 | 47.78 | 48.64 | 47.72 | 48.22 | 4,532,517 | -0.03(-0.07%) |
Nov 19, 2003 | 48.32 | 48.34 | 47.94 | 48.25 | 5,076,387 | -0.23(-0.47%) |
Nov 18, 2003 | 49.10 | 49.43 | 48.39 | 48.48 | 4,589,054 | -0.62(-1.25%) |
Nov 17, 2003 | 49.31 | 49.31 | 48.57 | 49.10 | 3,974,313 | -0.21(-0.43%) |
Nov 14, 2003 | 50.16 | 50.33 | 49.11 | 49.31 | 3,918,413 | -0.70(-1.41%) |
Nov 13, 2003 | 49.47 | 50.07 | 49.22 | 50.01 | 3,072,588 | +0.47(+0.95%) |
Nov 12, 2003 | 49.29 | 49.60 | 49.01 | 49.54 | 3,242,199 | +0.25(+0.51%) |
Nov 11, 2003 | 49.51 | 49.59 | 49.11 | 49.29 | 3,580,147 | -0.21(-0.43%) |
Nov 10, 2003 | 49.63 | 49.76 | 49.38 | 49.50 | 2,771,747 | -0.13(-0.25%) |
Nov 07, 2003 | 50.01 | 50.16 | 49.52 | 49.63 | 3,357,025 | -0.35(-0.70%) |
Nov 06, 2003 | 49.30 | 50.07 | 49.30 | 49.98 | 3,770,621 | +0.27(+0.54%) |
Nov 05, 2003 | 49.92 | 50.23 | 49.37 | 49.71 | 4,343,317 | -0.21(-0.42%) |
Nov 04, 2003 | 49.38 | 50.10 | 49.28 | 49.92 | 4,623,295 | +0.45(+0.90%) |
Nov 03, 2003 | 49.58 | 49.81 | 49.27 | 49.47 | 4,471,839 | -0.05(-0.10%) |
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%) |