Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2003 | 49.37 | 49.74 | 49.31 | 49.61 | 1,131,581 | -0.15(-0.30%) |
Nov 26, 2003 | 49.87 | 49.90 | 49.37 | 49.76 | 2,482,851 | +0.07(+0.14%) |
Nov 25, 2003 | 49.90 | 49.90 | 49.34 | 49.70 | 3,407,806 | -0.24(-0.49%) |
Nov 24, 2003 | 48.93 | 50.00 | 48.85 | 49.94 | 4,480,443 | +1.29(+2.64%) |
Nov 21, 2003 | 48.32 | 48.79 | 48.18 | 48.65 | 3,266,179 | +0.45(+0.92%) |
Nov 20, 2003 | 47.77 | 48.63 | 47.71 | 48.21 | 4,533,971 | -0.03(-0.07%) |
Nov 19, 2003 | 48.30 | 48.33 | 47.93 | 48.24 | 5,078,015 | -0.23(-0.47%) |
Nov 18, 2003 | 49.08 | 49.41 | 48.37 | 48.47 | 4,590,526 | -0.62(-1.25%) |
Nov 17, 2003 | 49.29 | 49.29 | 48.55 | 49.08 | 3,975,588 | -0.21(-0.43%) |
Nov 14, 2003 | 50.15 | 50.32 | 49.09 | 49.29 | 3,919,670 | -0.70(-1.41%) |
Nov 13, 2003 | 49.45 | 50.05 | 49.21 | 50.00 | 3,073,573 | +0.47(+0.95%) |
Nov 12, 2003 | 49.27 | 49.58 | 49.00 | 49.53 | 3,243,239 | +0.25(+0.51%) |
Nov 11, 2003 | 49.49 | 49.57 | 49.09 | 49.27 | 3,581,295 | -0.21(-0.43%) |
Nov 10, 2003 | 49.61 | 49.75 | 49.37 | 49.49 | 2,772,636 | -0.13(-0.25%) |
Nov 07, 2003 | 50.00 | 50.15 | 49.50 | 49.61 | 3,358,101 | -0.35(-0.70%) |
Nov 06, 2003 | 49.29 | 50.05 | 49.29 | 49.97 | 3,771,830 | +0.27(+0.54%) |
Nov 05, 2003 | 49.90 | 50.22 | 49.35 | 49.70 | 4,344,710 | -0.21(-0.42%) |
Nov 04, 2003 | 49.37 | 50.08 | 49.27 | 49.90 | 4,624,778 | +0.45(+0.90%) |
Nov 03, 2003 | 49.56 | 49.80 | 49.26 | 49.46 | 4,473,274 | -0.05(-0.10%) |
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%) |