Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2003 | 43.09 | 43.41 | 43.03 | 43.30 | 1,296,536 | -0.13(-0.30%) |
Nov 26, 2003 | 43.53 | 43.55 | 43.09 | 43.43 | 2,844,787 | +0.06(+0.14%) |
Nov 25, 2003 | 43.55 | 43.55 | 43.06 | 43.37 | 3,904,577 | -0.21(-0.49%) |
Nov 24, 2003 | 42.70 | 43.64 | 42.63 | 43.59 | 5,133,576 | +1.12(+2.64%) |
Nov 21, 2003 | 42.17 | 42.58 | 42.05 | 42.46 | 3,742,305 | +0.39(+0.92%) |
Nov 20, 2003 | 41.69 | 42.44 | 41.64 | 42.07 | 5,194,908 | -0.03(-0.07%) |
Nov 19, 2003 | 42.16 | 42.18 | 41.83 | 42.10 | 5,818,260 | -0.20(-0.47%) |
Nov 18, 2003 | 42.84 | 43.13 | 42.22 | 42.30 | 5,259,707 | -0.54(-1.25%) |
Nov 17, 2003 | 43.02 | 43.02 | 42.38 | 42.84 | 4,555,127 | -0.19(-0.43%) |
Nov 14, 2003 | 43.77 | 43.92 | 42.85 | 43.02 | 4,491,058 | -0.61(-1.41%) |
Nov 13, 2003 | 43.16 | 43.69 | 42.95 | 43.64 | 3,521,621 | +0.41(+0.95%) |
Nov 12, 2003 | 43.01 | 43.27 | 42.76 | 43.22 | 3,716,020 | +0.22(+0.51%) |
Nov 11, 2003 | 43.20 | 43.26 | 42.85 | 43.01 | 4,103,356 | -0.19(-0.43%) |
Nov 10, 2003 | 43.30 | 43.42 | 43.09 | 43.19 | 3,176,815 | -0.11(-0.25%) |
Nov 07, 2003 | 43.64 | 43.77 | 43.20 | 43.30 | 3,847,627 | -0.31(-0.70%) |
Nov 06, 2003 | 43.02 | 43.69 | 43.02 | 43.61 | 4,321,667 | +0.24(+0.54%) |
Nov 05, 2003 | 43.55 | 43.83 | 43.07 | 43.37 | 4,978,058 | -0.18(-0.42%) |
Nov 04, 2003 | 43.09 | 43.71 | 43.00 | 43.55 | 5,298,952 | +0.39(+0.90%) |
Nov 03, 2003 | 43.26 | 43.46 | 42.99 | 43.16 | 5,125,362 | -0.04(-0.10%) |
Oct 31, 2003 | 42.76 | 43.44 | 42.75 | 43.21 | 5,594,656 | +0.44(+1.04%) |
Oct 30, 2003 | 42.50 | 42.99 | 42.50 | 42.76 | 4,702,979 | +0.27(+0.63%) |
Oct 29, 2003 | 42.32 | 42.64 | 42.02 | 42.50 | 4,401,434 | +0.18(+0.41%) |
Oct 28, 2003 | 41.76 | 42.38 | 41.58 | 42.32 | 6,132,948 | +0.83(+1.99%) |
Oct 27, 2003 | 41.46 | 41.71 | 41.38 | 41.49 | 4,103,174 | +0.03(+0.08%) |
Oct 24, 2003 | 41.60 | 41.71 | 41.16 | 41.46 | 3,947,838 | -0.14(-0.33%) |
Oct 23, 2003 | 41.54 | 41.71 | 41.24 | 41.60 | 4,262,708 | +0.06(+0.15%) |
Oct 22, 2003 | 41.35 | 41.73 | 41.15 | 41.54 | 6,797,736 | +0.18(+0.42%) |
Oct 21, 2003 | 41.62 | 41.66 | 41.24 | 41.36 | 5,902,591 | +0.01(+0.03%) |
Oct 20, 2003 | 41.47 | 41.47 | 40.24 | 41.35 | 10,320,270 | +0.78(+1.93%) |
Oct 17, 2003 | 40.37 | 40.61 | 40.15 | 40.57 | 5,611,997 | +0.25(+0.63%) |
Oct 16, 2003 | 40.43 | 40.70 | 40.14 | 40.32 | 5,747,985 | -0.06(-0.15%) |
Oct 15, 2003 | 40.95 | 40.96 | 40.28 | 40.38 | 5,058,920 | -0.53(-1.30%) |
Oct 14, 2003 | 40.72 | 40.91 | 40.39 | 40.91 | 3,855,476 | +0.08(+0.20%) |
Oct 13, 2003 | 40.84 | 41.01 | 40.62 | 40.83 | 3,543,160 | +0.26(+0.65%) |
Oct 10, 2003 | 40.54 | 40.90 | 40.49 | 40.56 | 5,193,082 | -0.05(-0.13%) |
Oct 09, 2003 | 40.21 | 40.70 | 40.14 | 40.62 | 6,848,115 | +0.79(+1.98%) |
Oct 08, 2003 | 40.16 | 40.16 | 39.70 | 39.83 | 3,724,234 | -0.33(-0.82%) |
Oct 07, 2003 | 39.91 | 40.17 | 39.72 | 40.16 | 4,044,945 | +0.20(+0.49%) |
Oct 06, 2003 | 40.01 | 40.27 | 39.73 | 39.96 | 5,079,546 | -0.05(-0.12%) |
Oct 03, 2003 | 40.07 | 40.57 | 39.95 | 40.01 | 10,185,743 | +0.96(+2.46%) |
Oct 02, 2003 | 38.90 | 39.17 | 38.65 | 39.05 | 5,246,200 | +0.21(+0.54%) |
Oct 01, 2003 | 38.32 | 38.87 | 38.24 | 38.84 | 8,120,740 | +1.00(+2.65%) |
Sep 30, 2003 | 38.29 | 38.50 | 37.77 | 37.84 | 9,493,941 | +18.59(+96.58%) |
Sep 29, 2003 | 19.61 | 19.61 | 19.17 | 19.25 | 31,920,390 | -0.40(-2.03%) |
Sep 26, 2003 | 19.61 | 19.77 | 19.56 | 19.65 | 11,565,332 | +0.25(+1.30%) |
Sep 25, 2003 | 19.33 | 19.47 | 19.31 | 19.40 | 6,597,861 | +0.06(+0.33%) |
Sep 24, 2003 | 19.54 | 19.55 | 19.31 | 19.33 | 5,821,728 | -0.22(-1.12%) |
Sep 23, 2003 | 19.45 | 19.58 | 19.44 | 19.55 | 5,289,095 | +0.09(+0.44%) |
Sep 22, 2003 | 19.32 | 19.53 | 19.32 | 19.46 | 7,255,713 | +0.02(+0.10%) |
Sep 19, 2003 | 19.43 | 19.58 | 19.25 | 19.45 | 9,183,998 | +0.02(+0.09%) |
Sep 18, 2003 | 19.24 | 19.47 | 19.21 | 19.43 | 5,470,899 | +0.22(+1.13%) |
Sep 17, 2003 | 19.29 | 19.39 | 19.20 | 19.21 | 6,414,963 | -0.07(-0.38%) |
Sep 16, 2003 | 18.99 | 19.28 | 18.99 | 19.28 | 5,930,518 | +0.32(+1.71%) |
Sep 15, 2003 | 18.98 | 19.05 | 18.83 | 18.96 | 6,533,609 | +0.03(+0.14%) |
Sep 12, 2003 | 18.95 | 19.07 | 18.87 | 18.93 | 7,969,419 | -0.09(-0.48%) |
Sep 11, 2003 | 18.72 | 19.12 | 18.72 | 19.02 | 7,728,110 | +0.31(+1.68%) |
Sep 10, 2003 | 18.82 | 18.89 | 18.67 | 18.71 | 7,153,494 | -0.11(-0.59%) |
Sep 09, 2003 | 18.85 | 19.08 | 18.80 | 18.82 | 7,831,424 | -0.08(-0.41%) |
Sep 08, 2003 | 19.07 | 19.07 | 18.78 | 18.90 | 9,361,056 | -0.10(-0.50%) |
Sep 05, 2003 | 19.10 | 19.13 | 18.85 | 18.99 | 9,614,048 | -0.18(-0.94%) |
Sep 04, 2003 | 19.53 | 19.55 | 19.14 | 19.17 | 10,300,739 | -0.36(-1.83%) |
Sep 03, 2003 | 19.20 | 19.56 | 19.16 | 19.53 | 10,912,592 | +0.34(+1.76%) |