Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2003 | 47.32 | 47.62 | 46.96 | 47.32 | 464,582 | +0.05(+0.11%) |
Nov 26, 2003 | 46.34 | 47.37 | 46.29 | 47.27 | 621,121 | +0.95(+2.05%) |
Nov 25, 2003 | 45.99 | 46.61 | 45.94 | 46.32 | 758,862 | +0.34(+0.74%) |
Nov 24, 2003 | 45.49 | 46.12 | 45.29 | 45.98 | 513,815 | +0.88(+1.94%) |
Nov 21, 2003 | 45.09 | 45.14 | 44.69 | 45.11 | 637,681 | +0.12(+0.26%) |
Nov 20, 2003 | 45.58 | 45.80 | 44.99 | 44.99 | 489,422 | -0.73(-1.60%) |
Nov 19, 2003 | 45.87 | 46.79 | 45.53 | 45.72 | 972,914 | +0.20(+0.43%) |
Nov 18, 2003 | 46.04 | 46.14 | 45.50 | 45.53 | 555,551 | -0.29(-0.64%) |
Nov 17, 2003 | 45.33 | 46.01 | 45.09 | 45.82 | 729,546 | -0.12(-0.25%) |
Nov 14, 2003 | 46.49 | 46.71 | 45.80 | 45.94 | 654,353 | -0.43(-0.93%) |
Nov 13, 2003 | 45.87 | 46.49 | 45.58 | 46.37 | 670,466 | +0.50(+1.09%) |
Nov 12, 2003 | 46.21 | 46.21 | 45.64 | 45.87 | 870,532 | -0.30(-0.66%) |
Nov 11, 2003 | 46.31 | 46.31 | 46.03 | 46.17 | 383,123 | -0.27(-0.58%) |
Nov 10, 2003 | 46.97 | 47.08 | 45.98 | 46.44 | 708,622 | -0.71(-1.52%) |
Nov 07, 2003 | 46.38 | 47.87 | 46.38 | 47.15 | 1,660,836 | +1.11(+2.41%) |
Nov 06, 2003 | 45.70 | 46.04 | 45.40 | 46.04 | 754,946 | +0.09(+0.19%) |
Nov 05, 2003 | 46.47 | 45.97 | 44.86 | 45.95 | 1,055,156 | -0.16(-0.35%) |
Nov 04, 2003 | 46.47 | 46.79 | 46.29 | 46.12 | 844,572 | -0.66(-1.41%) |
Nov 03, 2003 | 45.86 | 46.68 | 45.37 | 46.78 | 735,307 | +0.92(+2.01%) |
Oct 31, 2003 | 45.61 | 45.95 | 45.36 | 45.86 | 1,335,338 | +0.66(+1.46%) |
Oct 30, 2003 | 45.80 | 45.83 | 45.21 | 45.19 | 1,146,237 | -0.90(-1.96%) |
Oct 29, 2003 | 46.10 | 46.20 | 45.60 | 46.10 | 1,351,786 | +0.01(+0.02%) |
Oct 28, 2003 | 44.32 | 46.10 | 43.93 | 46.09 | 2,321,680 | +1.79(+4.03%) |
Oct 27, 2003 | 44.52 | 44.60 | 44.08 | 44.30 | 909,471 | -0.11(-0.24%) |
Oct 24, 2003 | 44.69 | 44.69 | 44.09 | 44.41 | 653,682 | -0.47(-1.06%) |
Oct 23, 2003 | 44.62 | 44.88 | 44.15 | 44.88 | 2,100,466 | +0.26(+0.58%) |
Oct 22, 2003 | 45.03 | 45.03 | 44.38 | 44.62 | 1,191,554 | -0.41(-0.91%) |
Oct 21, 2003 | 45.94 | 45.94 | 44.78 | 45.03 | 1,358,276 | -0.86(-1.87%) |
Oct 20, 2003 | 45.89 | 46.03 | 45.58 | 45.89 | 822,417 | +0.06(+0.14%) |
Oct 17, 2003 | 46.88 | 46.97 | 45.61 | 45.83 | 1,427,985 | -1.05(-2.25%) |
Oct 16, 2003 | 47.82 | 47.64 | 46.61 | 46.88 | 2,030,197 | -0.94(-1.96%) |
Oct 15, 2003 | 48.89 | 48.89 | 46.83 | 47.82 | 3,433,118 | -1.47(-2.97%) |
Oct 14, 2003 | 49.10 | 49.43 | 49.00 | 49.29 | 1,437,496 | +0.41(+0.84%) |
Oct 13, 2003 | 48.07 | 49.11 | 48.57 | 48.88 | 1,509,444 | +0.80(+1.67%) |
Oct 10, 2003 | 49.65 | 49.65 | 47.72 | 48.07 | 2,270,208 | -1.53(-3.08%) |
Oct 09, 2003 | 50.58 | 50.66 | 49.60 | 49.60 | 1,734,574 | -1.47(-2.87%) |
Oct 08, 2003 | 51.00 | 52.00 | 50.77 | 51.07 | 1,120,166 | +0.39(+0.78%) |
Oct 07, 2003 | 50.54 | 50.80 | 49.15 | 50.67 | 2,151,713 | +0.13(+0.27%) |
Oct 06, 2003 | 50.36 | 50.97 | 50.07 | 50.54 | 574,125 | +0.18(+0.35%) |
Oct 03, 2003 | 49.15 | 50.92 | 49.15 | 50.36 | 1,534,732 | +1.92(+3.97%) |
Oct 02, 2003 | 48.73 | 48.73 | 48.15 | 48.44 | 1,360,290 | -0.47(-0.97%) |
Oct 01, 2003 | 46.77 | 48.98 | 46.60 | 48.91 | 1,362,751 | +2.38(+5.11%) |
Sep 30, 2003 | 47.30 | 46.87 | 45.78 | 46.54 | 1,735,805 | -0.77(-1.62%) |
Sep 29, 2003 | 46.87 | 47.46 | 46.66 | 47.30 | 719,251 | +0.61(+1.30%) |
Sep 26, 2003 | 47.72 | 47.81 | 46.45 | 46.70 | 1,284,202 | -1.12(-2.34%) |
Sep 25, 2003 | 48.53 | 48.53 | 47.81 | 47.81 | 618,547 | -0.10(-0.21%) |
Sep 24, 2003 | 49.24 | 49.31 | 47.76 | 47.91 | 574,573 | -1.44(-2.92%) |
Sep 23, 2003 | 48.81 | 49.37 | 48.59 | 49.35 | 522,095 | +0.54(+1.10%) |
Sep 22, 2003 | 49.31 | 49.31 | 48.65 | 48.81 | 664,088 | -0.49(-1.00%) |
Sep 19, 2003 | 49.40 | 49.40 | 48.98 | 49.31 | 654,241 | -0.12(-0.24%) |
Sep 18, 2003 | 48.84 | 49.71 | 47.62 | 49.42 | 1,012,077 | +0.88(+1.82%) |
Sep 17, 2003 | 48.98 | 49.02 | 47.99 | 48.54 | 1,180,701 | -0.73(-1.49%) |
Sep 16, 2003 | 48.17 | 49.38 | 48.17 | 49.27 | 1,017,000 | +0.93(+1.92%) |
Sep 15, 2003 | 49.14 | 49.14 | 47.91 | 48.34 | 1,603,211 | -1.30(-2.61%) |
Sep 12, 2003 | 50.49 | 50.49 | 49.31 | 49.64 | 992,831 | -0.86(-1.70%) |
Sep 11, 2003 | 51.53 | 51.77 | 49.82 | 50.49 | 1,639,017 | -1.03(-1.99%) |
Sep 10, 2003 | 50.81 | 52.15 | 50.76 | 51.52 | 1,108,417 | +0.18(+0.35%) |
Sep 09, 2003 | 51.66 | 52.06 | 51.15 | 51.34 | 1,071,716 | -0.43(-0.83%) |
Sep 08, 2003 | 51.57 | 52.23 | 51.22 | 51.77 | 719,923 | +0.06(+0.12%) |
Sep 05, 2003 | 51.97 | 52.41 | 51.57 | 51.71 | 828,907 | -0.46(-0.87%) |
Sep 04, 2003 | 52.06 | 52.33 | 51.79 | 52.17 | 447,462 | -0.12(-0.22%) |
Sep 03, 2003 | 51.53 | 52.52 | 51.40 | 52.28 | 733,686 | +0.75(+1.46%) |