Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2003 | 42.45 | 42.45 | 42.02 | 42.40 | 5,198 | -0.04(-0.09%) |
Nov 26, 2003 | 42.11 | 42.48 | 41.95 | 42.44 | 12,140 | +0.45(+1.07%) |
Nov 25, 2003 | 41.63 | 42.13 | 41.25 | 41.99 | 4,690 | +0.12(+0.29%) |
Nov 24, 2003 | 40.84 | 42.19 | 40.84 | 41.87 | 14,813 | +0.87(+2.12%) |
Nov 21, 2003 | 40.85 | 41.34 | 40.84 | 41.00 | 17,298 | +0.15(+0.37%) |
Nov 20, 2003 | 41.01 | 42.17 | 40.85 | 40.85 | 14,008 | -0.16(-0.39%) |
Nov 19, 2003 | 41.33 | 42.00 | 41.01 | 41.01 | 18,176 | -0.36(-0.87%) |
Nov 18, 2003 | 41.62 | 42.00 | 41.37 | 41.37 | 5,686 | -0.24(-0.58%) |
Nov 17, 2003 | 41.87 | 42.32 | 41.61 | 41.61 | 13,546 | -0.26(-0.62%) |
Nov 14, 2003 | 42.11 | 42.98 | 41.87 | 41.87 | 9,645 | -0.78(-1.83%) |
Nov 13, 2003 | 43.00 | 43.00 | 42.30 | 42.65 | 13,596 | -0.32(-0.74%) |
Nov 12, 2003 | 41.85 | 43.00 | 41.85 | 42.97 | 13,748 | +0.92(+2.19%) |
Nov 11, 2003 | 42.70 | 42.75 | 41.80 | 42.05 | 18,181 | -1.04(-2.41%) |
Nov 10, 2003 | 43.25 | 43.49 | 42.70 | 43.09 | 32,091 | -0.24(-0.55%) |
Nov 07, 2003 | 44.00 | 44.13 | 43.26 | 43.33 | 35,580 | +0.34(+0.79%) |
Nov 06, 2003 | 42.50 | 43.70 | 42.11 | 42.99 | 33,650 | +0.61(+1.44%) |
Nov 05, 2003 | 41.84 | 42.50 | 41.74 | 42.38 | 23,763 | +0.43(+1.03%) |
Nov 04, 2003 | 42.50 | 42.68 | 41.95 | 41.95 | 20,113 | -0.54(-1.27%) |
Nov 03, 2003 | 42.75 | 42.95 | 41.55 | 42.49 | 23,612 | +0.27(+0.64%) |
Oct 31, 2003 | 42.05 | 43.50 | 42.05 | 42.22 | 38,400 | +0.65(+1.56%) |
Oct 30, 2003 | 41.30 | 42.00 | 41.40 | 41.57 | 28,078 | +0.27(+0.65%) |
Oct 29, 2003 | 41.75 | 41.75 | 40.20 | 41.30 | 31,198 | +0.20(+0.49%) |
Oct 28, 2003 | 41.25 | 41.30 | 40.75 | 41.10 | 24,100 | +0.11(+0.27%) |
Oct 27, 2003 | 41.80 | 41.98 | 40.35 | 40.99 | 56,600 | -0.81(-1.94%) |
Oct 24, 2003 | 42.27 | 42.27 | 41.67 | 41.80 | 14,800 | -0.05(-0.12%) |
Oct 23, 2003 | 42.59 | 42.59 | 41.71 | 41.85 | 61,600 | -0.45(-1.07%) |
Oct 22, 2003 | 42.20 | 42.68 | 42.20 | 42.30 | 66,100 | +0.08(+0.19%) |
Oct 21, 2003 | 42.29 | 42.50 | 41.80 | 42.22 | 80,055 | +0.62(+1.49%) |
Oct 20, 2003 | 44.10 | 44.59 | 40.64 | 41.60 | 427,693 | -2.48(-5.63%) |
Oct 17, 2003 | 46.59 | 46.65 | 44.08 | 44.08 | 122,086 | -2.57(-5.51%) |
Oct 16, 2003 | 46.77 | 47.00 | 46.57 | 46.65 | 47,200 | -0.12(-0.26%) |
Oct 15, 2003 | 47.71 | 48.30 | 46.72 | 46.77 | 41,164 | -0.97(-2.03%) |
Oct 14, 2003 | 48.89 | 49.30 | 47.66 | 47.74 | 38,630 | -0.31(-0.65%) |
Oct 13, 2003 | 48.50 | 49.72 | 47.59 | 48.05 | 65,558 | -0.16(-0.33%) |
Oct 10, 2003 | 46.30 | 48.23 | 46.22 | 48.21 | 49,994 | +2.94(+6.49%) |
Oct 09, 2003 | 45.70 | 46.21 | 45.27 | 45.27 | 12,539 | -0.42(-0.92%) |
Oct 08, 2003 | 45.41 | 45.75 | 45.30 | 45.69 | 19,900 | +0.09(+0.20%) |
Oct 07, 2003 | 45.70 | 45.70 | 45.29 | 45.60 | 9,700 | +0.02(+0.04%) |
Oct 06, 2003 | 45.46 | 45.65 | 45.16 | 45.58 | 15,380 | +0.18(+0.40%) |
Oct 03, 2003 | 45.05 | 45.46 | 44.98 | 45.40 | 40,821 | +0.40(+0.89%) |
Oct 02, 2003 | 44.64 | 45.03 | 44.54 | 45.00 | 11,656 | +0.36(+0.81%) |
Oct 01, 2003 | 45.00 | 45.04 | 44.00 | 44.64 | 27,000 | +0.13(+0.29%) |
Sep 30, 2003 | 45.70 | 45.70 | 44.32 | 44.51 | 22,000 | -1.04(-2.28%) |
Sep 29, 2003 | 45.40 | 45.70 | 44.65 | 45.55 | 14,794 | +0.55(+1.22%) |
Sep 26, 2003 | 45.30 | 45.45 | 44.90 | 45.00 | 30,007 | -0.15(-0.33%) |
Sep 25, 2003 | 45.28 | 45.49 | 45.00 | 45.15 | 25,652 | -0.08(-0.18%) |
Sep 24, 2003 | 45.00 | 45.35 | 45.23 | 45.23 | 16,399 | +0.23(+0.51%) |
Sep 23, 2003 | 45.15 | 45.17 | 44.30 | 45.00 | 50,950 | +0.50(+1.12%) |
Sep 22, 2003 | 45.00 | 45.34 | 44.50 | 44.50 | 32,358 | -0.99(-2.18%) |
Sep 19, 2003 | 45.68 | 45.79 | 45.01 | 45.49 | 20,600 | -0.01(-0.02%) |
Sep 18, 2003 | 45.99 | 45.99 | 45.47 | 45.50 | 29,658 | +0.10(+0.22%) |
Sep 17, 2003 | 44.32 | 45.99 | 44.32 | 45.40 | 51,838 | +1.21(+2.74%) |
Sep 16, 2003 | 44.25 | 44.66 | 43.66 | 44.19 | 13,052 | +0.10(+0.23%) |
Sep 15, 2003 | 43.82 | 44.23 | 43.20 | 44.09 | 9,700 | +0.08(+0.18%) |
Sep 12, 2003 | 43.59 | 44.28 | 43.01 | 44.01 | 55,900 | +0.16(+0.36%) |
Sep 11, 2003 | 43.35 | 43.85 | 43.00 | 43.85 | 26,500 | +0.85(+1.98%) |
Sep 10, 2003 | 42.85 | 43.45 | 42.85 | 43.00 | 41,800 | -0.06(-0.14%) |
Sep 09, 2003 | 43.46 | 43.74 | 43.06 | 43.06 | 17,600 | +0.03(+0.07%) |
Sep 08, 2003 | 43.26 | 43.49 | 43.00 | 43.03 | 27,400 | +0.02(+0.05%) |
Sep 05, 2003 | 43.00 | 43.45 | 42.84 | 43.01 | 18,100 | -0.22(-0.51%) |
Sep 04, 2003 | 43.71 | 43.73 | 43.00 | 43.23 | 8,000 | -0.50(-1.14%) |
Sep 03, 2003 | 42.95 | 43.74 | 42.95 | 43.73 | 11,100 | +0.52(+1.20%) |