Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2003 | 54.17 | 54.26 | 53.82 | 53.99 | 24,082 | -0.09(-0.17%) |
Nov 26, 2003 | 53.99 | 54.17 | 53.62 | 54.08 | 32,890 | -0.05(-0.10%) |
Nov 25, 2003 | 53.83 | 54.12 | 53.83 | 54.14 | 17,002 | +0.14(+0.27%) |
Nov 24, 2003 | 53.73 | 53.99 | 53.49 | 53.99 | 22,632 | +0.27(+0.50%) |
Nov 21, 2003 | 53.28 | 53.73 | 53.04 | 53.73 | 30,437 | +0.50(+0.94%) |
Nov 20, 2003 | 53.99 | 53.99 | 52.99 | 53.22 | 42,366 | -0.68(-1.26%) |
Nov 19, 2003 | 53.99 | 53.99 | 53.56 | 53.91 | 47,272 | -0.09(-0.17%) |
Nov 18, 2003 | 54.26 | 54.26 | 53.80 | 53.99 | 57,195 | -0.27(-0.50%) |
Nov 17, 2003 | 53.82 | 54.28 | 53.78 | 54.26 | 57,808 | +0.30(+0.57%) |
Nov 14, 2003 | 53.74 | 54.44 | 53.74 | 53.96 | 23,692 | +0.32(+0.60%) |
Nov 13, 2003 | 53.82 | 53.82 | 53.37 | 53.64 | 19,065 | -0.18(-0.33%) |
Nov 12, 2003 | 53.01 | 53.82 | 52.95 | 53.82 | 28,263 | +0.88(+1.66%) |
Nov 11, 2003 | 53.01 | 53.10 | 52.79 | 52.94 | 19,566 | -0.07(-0.14%) |
Nov 10, 2003 | 53.19 | 53.26 | 52.70 | 53.01 | 40,137 | -0.09(-0.17%) |
Nov 07, 2003 | 52.65 | 53.17 | 52.56 | 53.10 | 21,908 | +0.81(+1.54%) |
Nov 06, 2003 | 52.18 | 52.74 | 52.09 | 52.29 | 33,726 | -0.09(-0.17%) |
Nov 05, 2003 | 52.92 | 52.92 | 51.99 | 52.38 | 27,427 | -0.34(-0.65%) |
Nov 04, 2003 | 52.38 | 52.72 | 51.95 | 52.72 | 26,033 | +0.34(+0.65%) |
Nov 03, 2003 | 51.36 | 52.67 | 51.36 | 52.38 | 24,026 | +0.81(+1.57%) |
Oct 31, 2003 | 52.02 | 52.02 | 51.34 | 51.57 | 70,574 | -0.39(-0.76%) |
Oct 30, 2003 | 51.77 | 52.20 | 51.54 | 51.97 | 71,745 | -0.05(-0.10%) |
Oct 29, 2003 | 51.04 | 52.11 | 51.04 | 52.02 | 53,627 | +1.08(+2.11%) |
Oct 28, 2003 | 51.97 | 51.97 | 50.50 | 50.95 | 38,018 | -0.70(-1.35%) |
Oct 27, 2003 | 51.04 | 51.77 | 51.04 | 51.65 | 52,679 | +0.70(+1.37%) |
Oct 24, 2003 | 51.25 | 51.25 | 50.95 | 50.95 | 74,086 | -0.18(-0.35%) |
Oct 23, 2003 | 51.43 | 51.43 | 51.09 | 51.12 | 59,202 | -0.20(-0.38%) |
Oct 22, 2003 | 51.21 | 51.39 | 51.12 | 51.32 | 28,820 | -0.07(-0.14%) |
Oct 21, 2003 | 51.21 | 51.45 | 51.21 | 51.39 | 18,619 | -0.02(-0.04%) |
Oct 20, 2003 | 51.30 | 51.52 | 51.23 | 51.41 | 14,382 | +0.25(+0.49%) |
Oct 17, 2003 | 51.43 | 51.61 | 50.95 | 51.16 | 35,398 | -0.36(-0.70%) |
Oct 16, 2003 | 51.30 | 51.70 | 51.30 | 51.52 | 18,005 | +0.34(+0.67%) |
Oct 15, 2003 | 51.63 | 51.75 | 51.12 | 51.18 | 39,468 | -0.30(-0.59%) |
Oct 14, 2003 | 51.36 | 51.48 | 51.05 | 51.48 | 56,916 | +0.20(+0.38%) |
Oct 13, 2003 | 51.02 | 51.75 | 50.91 | 51.29 | 52,791 | +0.27(+0.53%) |
Oct 10, 2003 | 51.14 | 51.30 | 50.98 | 51.02 | 42,199 | -0.11(-0.21%) |
Oct 09, 2003 | 51.47 | 51.72 | 50.86 | 51.12 | 91,311 | -0.34(-0.66%) |
Oct 08, 2003 | 51.79 | 52.06 | 51.12 | 51.47 | 84,455 | -0.38(-0.73%) |
Oct 07, 2003 | 51.99 | 52.20 | 51.48 | 51.84 | 46,436 | -0.30(-0.58%) |
Oct 06, 2003 | 51.36 | 52.15 | 51.21 | 52.15 | 45,098 | +0.84(+1.64%) |
Oct 03, 2003 | 51.32 | 51.81 | 51.12 | 51.30 | 84,733 | +0.32(+0.63%) |
Oct 02, 2003 | 50.51 | 50.98 | 50.25 | 50.98 | 80,107 | +0.66(+1.32%) |
Oct 01, 2003 | 49.76 | 50.32 | 49.76 | 50.32 | 164,673 | +0.54(+1.08%) |
Sep 30, 2003 | 49.96 | 50.05 | 49.73 | 49.78 | 66,449 | -0.09(-0.18%) |
Sep 29, 2003 | 49.33 | 50.12 | 49.33 | 49.87 | 79,661 | +0.59(+1.20%) |
Sep 26, 2003 | 49.69 | 49.87 | 49.22 | 49.28 | 39,523 | -0.52(-1.04%) |
Sep 25, 2003 | 50.01 | 49.99 | 49.80 | 49.80 | 62,769 | -0.22(-0.43%) |
Sep 24, 2003 | 50.01 | 50.14 | 49.87 | 50.01 | 34,005 | +0.02(+0.04%) |
Sep 23, 2003 | 50.23 | 50.23 | 49.92 | 49.99 | 46,993 | +0.13(+0.25%) |
Sep 22, 2003 | 49.71 | 49.92 | 49.69 | 49.87 | 35,231 | +0.18(+0.36%) |
Sep 19, 2003 | 49.74 | 49.87 | 49.65 | 49.69 | 37,126 | +0.16(+0.33%) |
Sep 18, 2003 | 49.69 | 49.92 | 49.35 | 49.53 | 55,355 | -0.16(-0.33%) |
Sep 17, 2003 | 49.76 | 49.82 | 49.40 | 49.69 | 43,258 | -0.09(-0.18%) |
Sep 16, 2003 | 50.03 | 50.12 | 49.69 | 49.78 | 90,810 | -0.25(-0.50%) |
Sep 15, 2003 | 49.87 | 50.14 | 49.69 | 50.03 | 40,415 | +0.04(+0.07%) |
Sep 12, 2003 | 49.87 | 50.05 | 49.65 | 49.99 | 60,595 | +0.04(+0.07%) |
Sep 11, 2003 | 50.16 | 50.57 | 49.94 | 49.96 | 262,675 | -3.86(-7.17%) |
Sep 10, 2003 | 53.64 | 53.99 | 53.33 | 53.82 | 519,106 | +0.52(+0.98%) |
Sep 09, 2003 | 53.73 | 53.76 | 53.10 | 53.30 | 126,041 | -0.34(-0.64%) |
Sep 08, 2003 | 53.73 | 53.92 | 53.10 | 53.64 | 120,634 | -0.09(-0.17%) |
Sep 05, 2003 | 53.99 | 54.16 | 53.64 | 53.73 | 133,623 | +0.77(+1.46%) |
Sep 04, 2003 | 52.83 | 53.19 | 52.76 | 52.95 | 18,730 | +0.22(+0.41%) |
Sep 03, 2003 | 52.56 | 52.88 | 52.22 | 52.74 | 73,417 | +0.09(+0.17%) |