Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2003 | 49.04 | 49.41 | 48.98 | 49.29 | 1,139,074 | -0.15(-0.30%) |
Nov 26, 2003 | 49.54 | 49.57 | 49.04 | 49.44 | 2,499,293 | +0.07(+0.14%) |
Nov 25, 2003 | 49.57 | 49.57 | 49.01 | 49.37 | 3,430,374 | -0.24(-0.49%) |
Nov 24, 2003 | 48.61 | 49.67 | 48.53 | 49.61 | 4,510,113 | +1.28(+2.64%) |
Nov 21, 2003 | 48.00 | 48.47 | 47.86 | 48.33 | 3,287,809 | +0.44(+0.92%) |
Nov 20, 2003 | 47.45 | 48.31 | 47.39 | 47.89 | 4,563,996 | -0.03(-0.06%) |
Nov 19, 2003 | 47.98 | 48.01 | 47.61 | 47.92 | 5,111,643 | -0.22(-0.47%) |
Nov 18, 2003 | 48.76 | 49.09 | 48.05 | 48.15 | 4,620,926 | -0.61(-1.25%) |
Nov 17, 2003 | 48.97 | 48.97 | 48.23 | 48.76 | 4,001,915 | -0.21(-0.43%) |
Nov 14, 2003 | 49.82 | 49.99 | 48.77 | 48.97 | 3,945,627 | -0.70(-1.41%) |
Nov 13, 2003 | 49.13 | 49.72 | 48.88 | 49.67 | 3,093,927 | +0.47(+0.95%) |
Nov 12, 2003 | 48.95 | 49.26 | 48.68 | 49.20 | 3,264,716 | +0.25(+0.51%) |
Nov 11, 2003 | 49.17 | 49.24 | 48.77 | 48.95 | 3,605,011 | -0.21(-0.43%) |
Nov 10, 2003 | 49.29 | 49.42 | 49.04 | 49.16 | 2,790,997 | -0.12(-0.25%) |
Nov 07, 2003 | 49.67 | 49.82 | 49.18 | 49.29 | 3,380,340 | -0.35(-0.70%) |
Nov 06, 2003 | 48.96 | 49.72 | 48.96 | 49.64 | 3,796,808 | +0.27(+0.54%) |
Nov 05, 2003 | 49.57 | 49.89 | 49.03 | 49.37 | 4,373,482 | -0.21(-0.42%) |
Nov 04, 2003 | 49.04 | 49.76 | 48.94 | 49.57 | 4,655,404 | +0.44(+0.90%) |
Nov 03, 2003 | 49.24 | 49.47 | 48.93 | 49.13 | 4,502,897 | -0.05(-0.10%) |
Oct 31, 2003 | 48.68 | 49.45 | 48.66 | 49.18 | 4,915,196 | +0.51(+1.04%) |
Oct 30, 2003 | 48.37 | 48.93 | 48.37 | 48.68 | 4,131,811 | +0.31(+0.63%) |
Oct 29, 2003 | 48.17 | 48.54 | 47.83 | 48.37 | 3,866,888 | +0.20(+0.41%) |
Oct 28, 2003 | 47.54 | 48.23 | 47.33 | 48.17 | 5,388,113 | +0.94(+1.99%) |
Oct 27, 2003 | 47.19 | 47.47 | 47.10 | 47.23 | 3,604,851 | +0.04(+0.08%) |
Oct 24, 2003 | 47.35 | 47.47 | 46.86 | 47.19 | 3,468,380 | -0.16(-0.33%) |
Oct 23, 2003 | 47.28 | 47.48 | 46.94 | 47.35 | 3,745,010 | +0.07(+0.15%) |
Oct 22, 2003 | 47.07 | 47.50 | 46.84 | 47.28 | 5,972,163 | +0.20(+0.42%) |
Oct 21, 2003 | 47.37 | 47.42 | 46.94 | 47.08 | 5,185,732 | +0.01(+0.03%) |
Oct 20, 2003 | 47.20 | 47.20 | 45.81 | 47.07 | 9,066,893 | +0.89(+1.93%) |
Oct 17, 2003 | 45.95 | 46.23 | 45.70 | 46.18 | 4,930,431 | +0.29(+0.62%) |
Oct 16, 2003 | 46.02 | 46.33 | 45.69 | 45.89 | 5,049,903 | -0.07(-0.15%) |
Oct 15, 2003 | 46.61 | 46.62 | 45.85 | 45.96 | 4,444,524 | -0.60(-1.30%) |
Oct 14, 2003 | 46.35 | 46.56 | 45.98 | 46.56 | 3,387,235 | +0.09(+0.20%) |
Oct 13, 2003 | 46.49 | 46.67 | 46.23 | 46.47 | 3,112,850 | +0.30(+0.65%) |
Oct 10, 2003 | 46.14 | 46.55 | 46.08 | 46.17 | 4,562,392 | -0.06(-0.13%) |
Oct 09, 2003 | 45.77 | 46.33 | 45.68 | 46.23 | 6,016,424 | +0.90(+1.98%) |
Oct 08, 2003 | 45.71 | 45.71 | 45.18 | 45.33 | 3,271,933 | -0.37(-0.82%) |
Oct 07, 2003 | 45.42 | 45.72 | 45.21 | 45.71 | 3,553,694 | +0.22(+0.49%) |
Oct 06, 2003 | 45.54 | 45.83 | 45.22 | 45.48 | 4,462,645 | -0.06(-0.12%) |
Oct 03, 2003 | 45.61 | 46.18 | 45.47 | 45.54 | 8,948,704 | +1.09(+2.46%) |
Oct 02, 2003 | 44.27 | 44.58 | 43.99 | 44.45 | 4,609,058 | +0.24(+0.54%) |
Oct 01, 2003 | 43.61 | 44.24 | 43.53 | 44.21 | 7,134,491 | +1.14(+2.65%) |
Sep 30, 2003 | 43.59 | 43.82 | 42.99 | 43.07 | 8,340,919 | +21.16(+96.58%) |
Sep 29, 2003 | 22.32 | 22.33 | 21.83 | 21.91 | 28,043,720 | -0.45(-2.03%) |
Sep 26, 2003 | 22.32 | 22.50 | 22.27 | 22.36 | 10,160,745 | +0.29(+1.30%) |
Sep 25, 2003 | 22.00 | 22.16 | 21.98 | 22.08 | 5,796,563 | +0.07(+0.33%) |
Sep 24, 2003 | 22.24 | 22.25 | 21.97 | 22.00 | 5,114,690 | -0.25(-1.12%) |
Sep 23, 2003 | 22.14 | 22.29 | 22.12 | 22.25 | 4,646,744 | +0.10(+0.44%) |
Sep 22, 2003 | 21.99 | 22.23 | 21.99 | 22.16 | 6,374,520 | +0.02(+0.10%) |
Sep 19, 2003 | 22.11 | 22.29 | 21.91 | 22.13 | 8,068,619 | +0.02(+0.09%) |
Sep 18, 2003 | 21.90 | 22.16 | 21.87 | 22.11 | 4,806,468 | +0.25(+1.13%) |
Sep 17, 2003 | 21.95 | 22.07 | 21.86 | 21.87 | 5,635,877 | -0.08(-0.38%) |
Sep 16, 2003 | 21.62 | 21.95 | 21.61 | 21.95 | 5,210,268 | +0.37(+1.71%) |
Sep 15, 2003 | 21.60 | 21.69 | 21.43 | 21.58 | 5,740,115 | +0.03(+0.14%) |
Sep 12, 2003 | 21.57 | 21.71 | 21.47 | 21.55 | 7,001,548 | -0.10(-0.48%) |
Sep 11, 2003 | 21.31 | 21.77 | 21.31 | 21.65 | 6,789,545 | +0.36(+1.68%) |
Sep 10, 2003 | 21.42 | 21.50 | 21.25 | 21.30 | 6,284,715 | -0.13(-0.59%) |
Sep 09, 2003 | 21.45 | 21.72 | 21.40 | 21.42 | 6,880,312 | -0.09(-0.41%) |
Sep 08, 2003 | 21.70 | 21.70 | 21.38 | 21.51 | 8,224,173 | -0.11(-0.50%) |
Sep 05, 2003 | 21.74 | 21.78 | 21.46 | 21.62 | 8,446,440 | -0.21(-0.94%) |
Sep 04, 2003 | 22.23 | 22.25 | 21.79 | 21.83 | 9,049,734 | -0.41(-1.83%) |
Sep 03, 2003 | 21.85 | 22.26 | 21.81 | 22.23 | 9,587,278 | +0.38(+1.76%) |