Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2003 | 44.11 | 44.53 | 42.95 | 43.38 | 3,635,913 | -1.13(-2.53%) |
Nov 26, 2003 | 43.01 | 44.68 | 42.97 | 44.51 | 6,450,477 | +1.72(+4.01%) |
Nov 25, 2003 | 43.15 | 43.70 | 42.51 | 42.79 | 5,807,377 | -0.06(-0.14%) |
Nov 24, 2003 | 41.74 | 43.02 | 41.48 | 42.85 | 10,308,497 | -0.46(-1.06%) |
Nov 21, 2003 | 43.64 | 43.86 | 43.02 | 43.31 | 6,319,504 | -0.09(-0.20%) |
Nov 20, 2003 | 43.23 | 43.79 | 43.06 | 43.40 | 9,534,846 | +0.15(+0.34%) |
Nov 19, 2003 | 45.37 | 45.50 | 42.78 | 43.25 | 14,768,113 | -1.78(-3.96%) |
Nov 18, 2003 | 47.57 | 47.61 | 44.92 | 45.04 | 8,907,476 | +21.28(+89.56%) |
Nov 17, 2003 | 24.32 | 24.46 | 23.58 | 23.76 | 7,125,289 | -0.78(-3.18%) |
Nov 14, 2003 | 24.58 | 24.94 | 24.52 | 24.54 | 7,752,267 | -0.53(-2.12%) |
Nov 13, 2003 | 25.14 | 25.32 | 24.93 | 25.07 | 4,664,794 | -0.09(-0.37%) |
Nov 12, 2003 | 24.50 | 25.35 | 24.47 | 25.16 | 5,378,788 | +0.82(+3.37%) |
Nov 11, 2003 | 24.45 | 24.56 | 24.23 | 24.34 | 4,553,973 | +0.04(+0.17%) |
Nov 10, 2003 | 24.45 | 24.78 | 24.22 | 24.30 | 4,676,551 | -0.24(-0.99%) |
Nov 07, 2003 | 24.56 | 24.95 | 24.46 | 24.54 | 4,317,597 | -0.02(-0.08%) |
Nov 06, 2003 | 24.51 | 24.70 | 24.35 | 24.56 | 4,578,589 | -0.03(-0.11%) |
Nov 05, 2003 | 24.39 | 24.76 | 24.04 | 24.59 | 5,170,661 | +0.24(+0.98%) |
Nov 04, 2003 | 24.27 | 24.68 | 24.21 | 24.35 | 5,830,234 | +0.20(+0.81%) |
Nov 03, 2003 | 23.70 | 24.50 | 23.60 | 24.16 | 8,501,107 | -0.10(-0.42%) |
Oct 31, 2003 | 24.34 | 24.58 | 24.05 | 24.26 | 4,812,822 | +0.00(+0.00%) |
Oct 30, 2003 | 24.64 | 24.89 | 24.23 | 24.26 | 5,246,704 | -0.38(-1.55%) |
Oct 29, 2003 | 24.17 | 24.80 | 24.11 | 24.64 | 8,033,622 | +0.51(+2.10%) |
Oct 28, 2003 | 23.99 | 24.15 | 23.56 | 24.13 | 8,062,402 | +0.16(+0.69%) |
Oct 27, 2003 | 23.99 | 24.18 | 23.74 | 23.97 | 5,098,633 | +0.05(+0.19%) |
Oct 24, 2003 | 24.03 | 24.08 | 23.46 | 23.92 | 10,387,736 | -0.11(-0.45%) |
Oct 23, 2003 | 23.70 | 24.13 | 23.33 | 24.03 | 17,734,074 | -0.96(-3.86%) |
Oct 22, 2003 | 25.41 | 25.62 | 24.93 | 24.99 | 8,530,554 | -0.66(-2.58%) |
Oct 21, 2003 | 25.42 | 25.93 | 25.27 | 25.66 | 5,628,249 | +0.21(+0.81%) |
Oct 20, 2003 | 25.25 | 25.52 | 25.15 | 25.45 | 4,727,823 | +0.19(+0.74%) |
Oct 17, 2003 | 25.65 | 25.74 | 25.12 | 25.26 | 3,863,637 | -0.45(-1.75%) |
Oct 16, 2003 | 25.40 | 25.72 | 25.26 | 25.71 | 3,321,177 | +0.32(+1.25%) |
Oct 15, 2003 | 25.52 | 25.68 | 25.16 | 25.40 | 6,025,533 | +0.13(+0.51%) |
Oct 14, 2003 | 25.07 | 25.38 | 25.01 | 25.27 | 4,230,489 | +0.17(+0.67%) |
Oct 13, 2003 | 25.20 | 25.25 | 24.90 | 25.10 | 3,112,790 | +0.19(+0.75%) |
Oct 10, 2003 | 24.52 | 25.17 | 24.44 | 24.91 | 5,424,075 | +0.43(+1.74%) |
Oct 09, 2003 | 24.69 | 24.95 | 24.32 | 24.48 | 7,127,849 | +0.00(+0.00%) |
Oct 08, 2003 | 24.51 | 24.62 | 24.29 | 24.48 | 4,143,076 | +0.03(+0.11%) |
Oct 07, 2003 | 24.39 | 24.67 | 24.15 | 24.46 | 5,796,290 | +0.04(+0.18%) |
Oct 06, 2003 | 24.13 | 24.57 | 24.09 | 24.41 | 4,403,849 | +0.32(+1.31%) |
Oct 03, 2003 | 23.95 | 24.50 | 23.88 | 24.10 | 8,484,401 | +0.43(+1.83%) |
Oct 02, 2003 | 23.22 | 23.76 | 23.18 | 23.66 | 7,202,758 | +0.40(+1.71%) |
Oct 01, 2003 | 22.62 | 23.28 | 22.54 | 23.27 | 6,827,361 | +0.66(+2.94%) |
Sep 30, 2003 | 22.74 | 22.86 | 22.32 | 22.60 | 8,213,814 | -0.26(-1.13%) |
Sep 29, 2003 | 22.58 | 23.04 | 22.56 | 22.86 | 6,595,767 | +0.36(+1.58%) |
Sep 26, 2003 | 22.96 | 23.23 | 22.44 | 22.50 | 8,494,296 | -0.45(-1.97%) |
Sep 25, 2003 | 22.93 | 23.45 | 22.75 | 22.95 | 6,799,829 | +0.00(+0.00%) |
Sep 24, 2003 | 23.35 | 23.78 | 22.93 | 22.95 | 6,907,053 | -0.61(-2.58%) |
Sep 23, 2003 | 23.14 | 23.57 | 22.91 | 23.56 | 6,028,753 | +0.47(+2.02%) |
Sep 22, 2003 | 22.93 | 23.16 | 22.85 | 23.10 | 3,837,452 | -0.13(-0.58%) |
Sep 19, 2003 | 23.23 | 23.35 | 22.98 | 23.23 | 5,250,501 | -0.02(-0.11%) |
Sep 18, 2003 | 23.20 | 23.26 | 22.99 | 23.26 | 4,432,040 | +0.15(+0.64%) |
Sep 17, 2003 | 22.62 | 23.28 | 22.47 | 23.11 | 8,101,080 | +0.27(+1.19%) |
Sep 16, 2003 | 21.79 | 22.84 | 21.76 | 22.84 | 8,496,351 | +1.06(+4.89%) |
Sep 15, 2003 | 21.95 | 22.04 | 21.72 | 21.77 | 3,583,032 | -0.12(-0.53%) |
Sep 12, 2003 | 21.81 | 21.94 | 21.45 | 21.89 | 6,121,541 | -0.16(-0.72%) |
Sep 11, 2003 | 22.09 | 22.27 | 21.64 | 22.05 | 4,703,011 | +0.02(+0.09%) |
Sep 10, 2003 | 21.97 | 22.18 | 21.88 | 22.03 | 5,187,750 | -0.06(-0.29%) |
Sep 09, 2003 | 22.23 | 22.23 | 21.85 | 22.09 | 3,906,260 | -0.14(-0.64%) |
Sep 08, 2003 | 21.75 | 22.28 | 21.74 | 22.23 | 3,193,936 | +0.47(+2.17%) |
Sep 05, 2003 | 21.97 | 22.04 | 21.69 | 21.76 | 4,723,811 | -0.34(-1.55%) |
Sep 04, 2003 | 22.33 | 22.36 | 22.09 | 22.10 | 4,572,496 | -0.24(-1.06%) |
Sep 03, 2003 | 22.39 | 22.56 | 22.24 | 22.34 | 7,136,903 | +0.03(+0.12%) |