Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2003 | 49.00 | 49.78 | 48.98 | 49.51 | 4,882,860 | +0.51(+1.04%) |
Oct 30, 2003 | 48.69 | 49.26 | 48.69 | 49.00 | 4,104,629 | +0.31(+0.63%) |
Oct 29, 2003 | 48.49 | 48.86 | 48.15 | 48.69 | 3,841,449 | +0.20(+0.41%) |
Oct 28, 2003 | 47.85 | 48.55 | 47.64 | 48.49 | 5,352,666 | +0.95(+1.99%) |
Oct 27, 2003 | 47.50 | 47.79 | 47.41 | 47.54 | 3,581,136 | +0.04(+0.08%) |
Oct 24, 2003 | 47.66 | 47.79 | 47.17 | 47.50 | 3,445,563 | -0.16(-0.33%) |
Oct 23, 2003 | 47.59 | 47.79 | 47.25 | 47.66 | 3,720,373 | +0.07(+0.14%) |
Oct 22, 2003 | 47.38 | 47.82 | 47.15 | 47.59 | 5,932,875 | +0.20(+0.42%) |
Oct 21, 2003 | 47.69 | 47.74 | 47.25 | 47.39 | 5,151,617 | +0.01(+0.03%) |
Oct 20, 2003 | 47.52 | 47.52 | 46.11 | 47.38 | 9,007,245 | +0.90(+1.93%) |
Oct 17, 2003 | 46.26 | 46.53 | 46.00 | 46.48 | 4,897,995 | +0.29(+0.62%) |
Oct 16, 2003 | 46.32 | 46.64 | 45.99 | 46.19 | 5,016,681 | -0.07(-0.15%) |
Oct 15, 2003 | 46.92 | 46.93 | 46.15 | 46.26 | 4,415,285 | -0.61(-1.30%) |
Oct 14, 2003 | 46.66 | 46.87 | 46.28 | 46.87 | 3,364,952 | +0.09(+0.20%) |
Oct 13, 2003 | 46.80 | 46.98 | 46.54 | 46.78 | 3,092,372 | +0.30(+0.65%) |
Oct 10, 2003 | 46.45 | 46.86 | 46.39 | 46.48 | 4,532,378 | -0.06(-0.13%) |
Oct 09, 2003 | 46.07 | 46.63 | 45.99 | 46.54 | 5,976,844 | +0.90(+1.98%) |
Oct 08, 2003 | 46.02 | 46.02 | 45.48 | 45.63 | 3,250,408 | -0.38(-0.82%) |
Oct 07, 2003 | 45.72 | 46.02 | 45.51 | 46.01 | 3,530,316 | +0.23(+0.49%) |
Oct 06, 2003 | 45.84 | 46.14 | 45.52 | 45.78 | 4,433,287 | -0.06(-0.12%) |
Oct 03, 2003 | 45.92 | 46.48 | 45.77 | 45.84 | 8,889,833 | +1.10(+2.46%) |
Oct 02, 2003 | 44.57 | 44.87 | 44.28 | 44.74 | 4,578,737 | +0.24(+0.54%) |
Oct 01, 2003 | 43.90 | 44.54 | 43.81 | 44.50 | 7,087,556 | +1.15(+2.65%) |
Sep 30, 2003 | 43.88 | 44.11 | 43.27 | 43.36 | 8,286,047 | +21.30(+96.58%) |
Sep 29, 2003 | 22.47 | 22.47 | 21.97 | 22.05 | 27,859,230 | -0.46(-2.03%) |
Sep 26, 2003 | 22.46 | 22.65 | 22.42 | 22.51 | 10,093,900 | +0.29(+1.30%) |
Sep 25, 2003 | 22.15 | 22.31 | 22.13 | 22.22 | 5,758,430 | +0.07(+0.33%) |
Sep 24, 2003 | 22.39 | 22.40 | 22.12 | 22.15 | 5,081,042 | -0.25(-1.12%) |
Sep 23, 2003 | 22.28 | 22.44 | 22.27 | 22.40 | 4,616,175 | +0.10(+0.44%) |
Sep 22, 2003 | 22.13 | 22.38 | 22.13 | 22.30 | 6,332,584 | +0.02(+0.10%) |
Sep 19, 2003 | 22.26 | 22.43 | 22.06 | 22.28 | 8,015,538 | +0.02(+0.09%) |
Sep 18, 2003 | 22.05 | 22.31 | 22.01 | 22.26 | 4,774,848 | +0.25(+1.13%) |
Sep 17, 2003 | 22.10 | 22.21 | 22.00 | 22.01 | 5,598,801 | -0.08(-0.38%) |
Sep 16, 2003 | 21.76 | 22.10 | 21.76 | 22.10 | 5,175,991 | +0.37(+1.71%) |
Sep 15, 2003 | 21.74 | 21.83 | 21.57 | 21.72 | 5,702,353 | +0.03(+0.14%) |
Sep 12, 2003 | 21.71 | 21.85 | 21.62 | 21.69 | 6,955,487 | -0.10(-0.48%) |
Sep 11, 2003 | 21.45 | 21.91 | 21.45 | 21.80 | 6,744,879 | +0.36(+1.68%) |
Sep 10, 2003 | 21.56 | 21.64 | 21.39 | 21.44 | 6,243,370 | -0.13(-0.59%) |
Sep 09, 2003 | 21.59 | 21.86 | 21.54 | 21.56 | 6,835,049 | -0.09(-0.41%) |
Sep 08, 2003 | 21.84 | 21.84 | 21.52 | 21.65 | 8,170,069 | -0.11(-0.50%) |
Sep 05, 2003 | 21.88 | 21.92 | 21.60 | 21.76 | 8,390,873 | -0.21(-0.94%) |
Sep 04, 2003 | 22.38 | 22.40 | 21.93 | 21.97 | 8,990,199 | -0.41(-1.83%) |
Sep 03, 2003 | 21.99 | 22.41 | 21.96 | 22.38 | 9,524,207 | +0.39(+1.76%) |
Sep 02, 2003 | 22.13 | 22.22 | 21.96 | 21.99 | 10,413,158 | -0.36(-1.63%) |
Aug 29, 2003 | 22.32 | 22.40 | 22.22 | 22.36 | 3,585,437 | +0.03(+0.15%) |
Aug 28, 2003 | 22.39 | 22.44 | 22.19 | 22.32 | 4,410,983 | -0.11(-0.49%) |
Aug 27, 2003 | 22.58 | 22.61 | 22.43 | 22.43 | 3,987,218 | -0.19(-0.83%) |
Aug 26, 2003 | 22.50 | 22.66 | 22.38 | 22.62 | 3,760,041 | +0.12(+0.54%) |
Aug 25, 2003 | 22.55 | 22.59 | 22.42 | 22.50 | 3,642,789 | -0.02(-0.10%) |
Aug 22, 2003 | 22.86 | 22.86 | 22.52 | 22.52 | 6,431,038 | -0.18(-0.81%) |
Aug 21, 2003 | 22.61 | 22.82 | 22.60 | 22.71 | 5,140,624 | +0.14(+0.60%) |
Aug 20, 2003 | 22.67 | 22.67 | 22.46 | 22.57 | 4,690,095 | -0.10(-0.44%) |
Aug 19, 2003 | 22.65 | 22.70 | 22.47 | 22.67 | 5,195,746 | +0.02(+0.08%) |
Aug 18, 2003 | 22.36 | 22.73 | 22.36 | 22.65 | 5,778,821 | +0.26(+1.18%) |
Aug 15, 2003 | 22.42 | 22.42 | 22.19 | 22.39 | 3,988,492 | +0.08(+0.37%) |
Aug 14, 2003 | 22.49 | 22.49 | 22.06 | 22.31 | 10,389,580 | -0.37(-1.63%) |
Aug 13, 2003 | 22.59 | 22.73 | 22.59 | 22.68 | 8,559,742 | +0.08(+0.37%) |
Aug 12, 2003 | 22.28 | 22.61 | 22.22 | 22.59 | 8,359,648 | +0.32(+1.46%) |
Aug 11, 2003 | 21.96 | 22.27 | 21.91 | 22.27 | 8,857,334 | +0.31(+1.39%) |
Aug 08, 2003 | 21.79 | 21.96 | 21.73 | 21.96 | 4,314,760 | +0.17(+0.79%) |
Aug 07, 2003 | 21.65 | 21.82 | 21.62 | 21.79 | 5,301,209 | +0.10(+0.46%) |
Aug 06, 2003 | 21.77 | 21.86 | 21.66 | 21.69 | 5,495,568 | -0.12(-0.53%) |
Aug 05, 2003 | 21.96 | 22.02 | 21.78 | 21.80 | 5,254,053 | -0.18(-0.83%) |
Aug 04, 2003 | 21.82 | 22.03 | 21.66 | 21.99 | 5,701,715 | +0.17(+0.80%) |