Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2003 | 47.32 | 47.64 | 47.21 | 47.49 | 104,635 | +1.09(+2.35%) |
Nov 26, 2003 | 47.02 | 47.02 | 46.18 | 46.40 | 142,351 | +0.75(+1.64%) |
Nov 25, 2003 | 45.63 | 45.85 | 45.41 | 45.65 | 65,598 | +0.48(+1.06%) |
Nov 24, 2003 | 44.71 | 45.30 | 44.67 | 45.18 | 70,295 | +0.85(+1.92%) |
Nov 21, 2003 | 44.27 | 44.48 | 44.16 | 44.33 | 65,598 | +0.05(+0.12%) |
Nov 20, 2003 | 44.11 | 44.82 | 44.06 | 44.27 | 64,865 | -0.77(-1.71%) |
Nov 19, 2003 | 44.79 | 45.18 | 44.79 | 45.04 | 95,976 | +0.84(+1.91%) |
Nov 18, 2003 | 44.43 | 44.43 | 44.39 | 44.20 | 139,856 | -0.31(-0.70%) |
Nov 17, 2003 | 44.53 | 44.57 | 44.18 | 44.51 | 286,756 | -0.89(-1.95%) |
Nov 14, 2003 | 45.64 | 45.91 | 45.48 | 45.40 | 131,638 | +0.08(+0.18%) |
Nov 13, 2003 | 45.08 | 45.38 | 45.03 | 45.31 | 27,736 | -0.06(-0.14%) |
Nov 12, 2003 | 44.86 | 45.46 | 44.86 | 45.38 | 68,974 | +0.72(+1.60%) |
Nov 11, 2003 | 44.34 | 44.87 | 44.32 | 44.66 | 131,197 | -0.01(-0.02%) |
Nov 10, 2003 | 44.91 | 44.91 | 44.67 | 44.67 | 41,971 | -0.55(-1.21%) |
Nov 07, 2003 | 45.15 | 45.43 | 44.93 | 45.21 | 85,850 | +0.20(+0.45%) |
Nov 06, 2003 | 44.77 | 45.20 | 44.54 | 45.01 | 46,520 | -0.04(-0.09%) |
Nov 05, 2003 | 44.97 | 45.31 | 44.67 | 45.05 | 230,696 | -0.30(-0.66%) |
Nov 04, 2003 | 45.52 | 45.59 | 45.31 | 45.35 | 159,814 | +0.13(+0.29%) |
Nov 03, 2003 | 45.51 | 45.51 | 45.01 | 45.22 | 121,952 | +0.62(+1.39%) |
Oct 31, 2003 | 44.62 | 44.80 | 44.38 | 44.60 | 168,032 | -0.72(-1.59%) |
Oct 30, 2003 | 45.53 | 45.53 | 45.17 | 45.32 | 70,148 | -0.81(-1.76%) |
Oct 29, 2003 | 45.96 | 46.23 | 45.93 | 46.13 | 119,604 | +0.34(+0.74%) |
Oct 28, 2003 | 45.23 | 45.62 | 45.14 | 45.79 | 238,327 | +1.06(+2.36%) |
Oct 27, 2003 | 44.60 | 44.96 | 44.50 | 44.73 | 93,775 | +0.44(+1.00%) |
Oct 24, 2003 | 44.12 | 44.65 | 44.12 | 44.29 | 38,742 | -0.21(-0.47%) |
Oct 23, 2003 | 44.05 | 44.68 | 44.05 | 44.50 | 101,993 | -0.20(-0.46%) |
Oct 22, 2003 | 44.74 | 44.98 | 44.50 | 44.71 | 119,017 | -0.48(-1.07%) |
Oct 21, 2003 | 44.86 | 45.49 | 44.82 | 45.19 | 152,477 | +0.04(+0.09%) |
Oct 20, 2003 | 44.83 | 45.29 | 44.74 | 45.15 | 87,905 | +0.46(+1.04%) |
Oct 17, 2003 | 45.10 | 45.11 | 44.40 | 44.69 | 133,545 | -0.92(-2.02%) |
Oct 16, 2003 | 45.07 | 45.59 | 45.07 | 45.61 | 106,102 | +0.57(+1.26%) |
Oct 15, 2003 | 45.55 | 45.55 | 44.93 | 45.04 | 103,167 | -0.57(-1.25%) |
Oct 14, 2003 | 45.03 | 45.65 | 44.88 | 45.61 | 92,161 | +0.27(+0.59%) |
Oct 13, 2003 | 45.33 | 45.54 | 45.09 | 45.35 | 162,309 | +0.44(+0.99%) |
Oct 10, 2003 | 44.93 | 45.02 | 44.67 | 44.91 | 76,898 | +0.76(+1.73%) |
Oct 09, 2003 | 44.50 | 44.61 | 44.05 | 44.14 | 90,987 | +0.42(+0.97%) |
Oct 08, 2003 | 44.28 | 44.28 | 43.66 | 43.72 | 70,148 | -0.10(-0.22%) |
Oct 07, 2003 | 44.01 | 43.84 | 43.35 | 43.81 | 124,740 | -0.19(-0.43%) |
Oct 06, 2003 | 43.52 | 44.14 | 43.54 | 44.01 | 70,735 | +0.48(+1.11%) |
Oct 03, 2003 | 43.43 | 43.97 | 43.43 | 43.52 | 128,849 | +0.80(+1.87%) |
Oct 02, 2003 | 42.62 | 42.92 | 42.41 | 42.72 | 151,890 | -0.18(-0.41%) |
Oct 01, 2003 | 42.17 | 42.93 | 42.15 | 42.90 | 121,658 | +1.55(+3.74%) |
Sep 30, 2003 | 42.32 | 42.32 | 40.97 | 41.35 | 135,600 | -0.90(-2.13%) |
Sep 29, 2003 | 41.98 | 42.26 | 42.00 | 42.25 | 130,023 | +0.27(+0.65%) |
Sep 26, 2003 | 42.02 | 42.42 | 41.80 | 41.98 | 75,431 | -0.31(-0.74%) |
Sep 25, 2003 | 42.06 | 42.72 | 41.97 | 42.30 | 123,273 | +0.24(+0.57%) |
Sep 24, 2003 | 43.58 | 43.58 | 41.70 | 42.06 | 275,016 | -1.67(-3.82%) |
Sep 23, 2003 | 43.56 | 43.67 | 43.20 | 43.73 | 144,699 | -0.41(-0.93%) |
Sep 22, 2003 | 44.49 | 44.49 | 44.07 | 44.14 | 81,595 | -1.23(-2.70%) |
Sep 19, 2003 | 45.73 | 45.83 | 45.23 | 45.36 | 158,787 | -0.16(-0.34%) |
Sep 18, 2003 | 45.34 | 45.63 | 45.18 | 45.52 | 163,336 | +1.36(+3.07%) |
Sep 17, 2003 | 44.28 | 44.55 | 44.14 | 44.16 | 110,652 | -0.35(-0.78%) |
Sep 16, 2003 | 44.01 | 44.51 | 44.04 | 44.51 | 137,067 | +0.63(+1.43%) |
Sep 15, 2003 | 44.40 | 44.40 | 43.80 | 43.88 | 64,718 | -0.11(-0.25%) |
Sep 12, 2003 | 43.75 | 44.07 | 43.58 | 43.99 | 88,785 | +0.14(+0.33%) |
Sep 11, 2003 | 43.41 | 43.95 | 43.37 | 43.85 | 90,840 | +0.57(+1.32%) |
Sep 10, 2003 | 43.61 | 43.70 | 43.20 | 43.28 | 106,836 | -1.07(-2.41%) |
Sep 09, 2003 | 44.09 | 44.56 | 44.08 | 44.35 | 207,803 | +0.74(+1.69%) |
Sep 08, 2003 | 43.69 | 44.01 | 43.49 | 43.61 | 200,905 | +1.12(+2.63%) |
Sep 05, 2003 | 42.56 | 42.71 | 42.25 | 42.49 | 176,838 | +0.00(+0.00%) |
Sep 04, 2003 | 42.19 | 42.61 | 42.12 | 42.49 | 261,368 | +0.77(+1.85%) |
Sep 03, 2003 | 41.98 | 42.04 | 41.40 | 41.72 | 212,059 | +1.25(+3.10%) |