Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2003 | 54.11 | 54.13 | 53.48 | 53.57 | 154,791 | -0.56(-1.03%) |
Nov 26, 2003 | 53.30 | 54.16 | 53.20 | 54.13 | 301,917 | +0.40(+0.74%) |
Nov 25, 2003 | 52.89 | 53.79 | 52.63 | 53.73 | 385,625 | +0.64(+1.21%) |
Nov 24, 2003 | 52.17 | 53.33 | 52.02 | 53.09 | 474,434 | +1.25(+2.41%) |
Nov 21, 2003 | 51.65 | 52.58 | 51.40 | 51.84 | 424,598 | +0.19(+0.37%) |
Nov 20, 2003 | 52.11 | 52.67 | 51.50 | 51.65 | 350,751 | -0.73(-1.39%) |
Nov 19, 2003 | 51.88 | 52.80 | 51.87 | 52.38 | 444,521 | +0.38(+0.73%) |
Nov 18, 2003 | 51.95 | 52.66 | 51.71 | 52.00 | 584,345 | +0.20(+0.39%) |
Nov 17, 2003 | 52.12 | 52.27 | 51.47 | 51.80 | 389,533 | -0.12(-0.23%) |
Nov 14, 2003 | 52.67 | 53.44 | 51.92 | 51.92 | 337,248 | -0.71(-1.35%) |
Nov 13, 2003 | 52.59 | 52.83 | 51.52 | 52.63 | 297,355 | +0.01(+0.02%) |
Nov 12, 2003 | 51.84 | 52.65 | 51.01 | 52.62 | 422,927 | +0.77(+1.49%) |
Nov 11, 2003 | 52.07 | 52.17 | 50.68 | 51.85 | 451,721 | -0.12(-0.23%) |
Nov 10, 2003 | 52.66 | 53.49 | 51.71 | 51.97 | 396,523 | -0.71(-1.35%) |
Nov 07, 2003 | 53.09 | 53.63 | 52.67 | 52.68 | 356,827 | -0.41(-0.77%) |
Nov 06, 2003 | 52.65 | 53.22 | 52.31 | 53.09 | 318,715 | +0.12(+0.23%) |
Nov 05, 2003 | 52.89 | 53.62 | 52.40 | 52.97 | 405,228 | +0.13(+0.25%) |
Nov 04, 2003 | 52.59 | 52.98 | 52.14 | 52.84 | 394,224 | +0.33(+0.63%) |
Nov 03, 2003 | 52.70 | 52.70 | 52.08 | 52.51 | 576,892 | +0.06(+0.11%) |
Oct 31, 2003 | 52.74 | 53.25 | 52.29 | 52.45 | 623,119 | -0.23(-0.44%) |
Oct 30, 2003 | 53.76 | 54.14 | 52.68 | 52.68 | 703,628 | -1.08(-2.01%) |
Oct 29, 2003 | 53.43 | 53.77 | 52.64 | 53.76 | 306,752 | +0.51(+0.96%) |
Oct 28, 2003 | 53.08 | 53.30 | 52.33 | 53.25 | 436,902 | +0.32(+0.60%) |
Oct 27, 2003 | 53.00 | 53.27 | 52.50 | 52.93 | 484,600 | +0.09(+0.17%) |
Oct 24, 2003 | 52.30 | 52.90 | 51.69 | 52.84 | 619,700 | +0.54(+1.03%) |
Oct 23, 2003 | 53.16 | 53.16 | 50.77 | 52.30 | 1,248,500 | -0.95(-1.78%) |
Oct 22, 2003 | 52.99 | 53.80 | 52.10 | 53.25 | 1,425,700 | -2.08(-3.76%) |
Oct 21, 2003 | 55.41 | 55.71 | 54.78 | 55.33 | 631,693 | -0.07(-0.13%) |
Oct 20, 2003 | 55.25 | 55.49 | 54.74 | 55.40 | 730,607 | +0.44(+0.80%) |
Oct 17, 2003 | 56.52 | 56.72 | 54.91 | 54.96 | 902,430 | -1.44(-2.55%) |
Oct 16, 2003 | 56.37 | 56.89 | 56.19 | 56.40 | 942,729 | +0.03(+0.05%) |
Oct 15, 2003 | 56.04 | 56.98 | 55.86 | 56.37 | 974,710 | +0.65(+1.17%) |
Oct 14, 2003 | 55.67 | 56.16 | 55.29 | 55.72 | 843,184 | +0.02(+0.04%) |
Oct 13, 2003 | 55.15 | 55.90 | 55.06 | 55.70 | 589,366 | +0.35(+0.63%) |
Oct 10, 2003 | 55.16 | 55.67 | 54.82 | 55.35 | 651,072 | +0.39(+0.71%) |
Oct 09, 2003 | 55.13 | 56.42 | 54.50 | 54.96 | 795,535 | +0.06(+0.11%) |
Oct 08, 2003 | 54.49 | 55.16 | 54.49 | 54.90 | 581,613 | +0.51(+0.94%) |
Oct 07, 2003 | 54.22 | 54.76 | 53.82 | 54.39 | 494,883 | +0.28(+0.52%) |
Oct 06, 2003 | 54.08 | 54.65 | 53.95 | 54.11 | 360,789 | +0.06(+0.11%) |
Oct 03, 2003 | 53.93 | 54.65 | 53.73 | 54.05 | 432,182 | +0.36(+0.67%) |
Oct 02, 2003 | 53.13 | 54.05 | 52.53 | 53.69 | 469,045 | +0.51(+0.96%) |
Oct 01, 2003 | 52.18 | 53.46 | 51.66 | 53.18 | 727,371 | +1.03(+1.98%) |
Sep 30, 2003 | 52.64 | 52.86 | 51.56 | 52.15 | 793,338 | -0.72(-1.36%) |
Sep 29, 2003 | 51.95 | 53.06 | 51.46 | 52.87 | 651,163 | +0.81(+1.56%) |
Sep 26, 2003 | 52.45 | 52.45 | 51.50 | 52.06 | 775,689 | +0.08(+0.15%) |
Sep 25, 2003 | 53.29 | 53.30 | 51.69 | 51.98 | 1,189,303 | -1.36(-2.55%) |
Sep 24, 2003 | 54.88 | 54.64 | 53.22 | 53.34 | 522,828 | -1.54(-2.81%) |
Sep 23, 2003 | 53.76 | 54.88 | 53.75 | 54.88 | 341,560 | +0.86(+1.59%) |
Sep 22, 2003 | 53.98 | 54.70 | 53.67 | 54.02 | 520,151 | -0.53(-0.97%) |
Sep 19, 2003 | 54.26 | 54.99 | 53.55 | 54.55 | 556,220 | -0.13(-0.24%) |
Sep 18, 2003 | 53.49 | 54.68 | 53.43 | 54.68 | 341,688 | +0.58(+1.07%) |
Sep 17, 2003 | 54.50 | 54.76 | 53.65 | 54.10 | 325,546 | -0.49(-0.90%) |
Sep 16, 2003 | 53.56 | 54.62 | 53.56 | 54.59 | 217,427 | +0.71(+1.32%) |
Sep 15, 2003 | 54.20 | 54.42 | 53.49 | 53.88 | 385,600 | -0.37(-0.68%) |
Sep 12, 2003 | 53.92 | 54.41 | 53.14 | 54.25 | 444,600 | +0.34(+0.63%) |
Sep 11, 2003 | 53.41 | 54.63 | 53.33 | 53.91 | 399,100 | +0.54(+1.01%) |
Sep 10, 2003 | 54.06 | 54.48 | 53.31 | 53.37 | 497,800 | -0.78(-1.44%) |
Sep 09, 2003 | 54.55 | 54.75 | 53.98 | 54.15 | 422,600 | -0.62(-1.13%) |
Sep 08, 2003 | 55.05 | 55.74 | 54.46 | 54.77 | 502,200 | +0.18(+0.33%) |
Sep 05, 2003 | 55.61 | 55.61 | 54.18 | 54.59 | 434,700 | -0.81(-1.46%) |
Sep 04, 2003 | 54.93 | 55.50 | 54.68 | 55.40 | 468,800 | +0.50(+0.91%) |
Sep 03, 2003 | 55.12 | 55.12 | 54.25 | 54.90 | 360,900 | -0.22(-0.40%) |