Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2003 | 47.06 | 47.36 | 46.70 | 47.06 | 467,118 | +0.05(+0.11%) |
Nov 26, 2003 | 46.09 | 47.11 | 46.04 | 47.01 | 624,512 | +0.94(+2.05%) |
Nov 25, 2003 | 45.74 | 46.35 | 45.69 | 46.07 | 763,005 | +0.34(+0.74%) |
Nov 24, 2003 | 45.24 | 45.86 | 45.05 | 45.73 | 516,620 | +0.87(+1.94%) |
Nov 21, 2003 | 44.84 | 44.90 | 44.45 | 44.86 | 641,162 | +0.12(+0.26%) |
Nov 20, 2003 | 45.33 | 45.55 | 44.74 | 44.74 | 492,094 | -0.73(-1.60%) |
Nov 19, 2003 | 45.62 | 46.53 | 45.29 | 45.47 | 978,226 | +0.20(+0.43%) |
Nov 18, 2003 | 45.79 | 45.89 | 45.25 | 45.28 | 558,584 | -0.29(-0.64%) |
Nov 17, 2003 | 45.08 | 45.76 | 44.84 | 45.57 | 733,528 | -0.12(-0.25%) |
Nov 14, 2003 | 46.24 | 46.46 | 45.55 | 45.69 | 657,926 | -0.43(-0.93%) |
Nov 13, 2003 | 45.62 | 46.24 | 45.33 | 46.11 | 674,126 | +0.50(+1.09%) |
Nov 12, 2003 | 45.96 | 45.96 | 45.39 | 45.62 | 875,284 | -0.30(-0.66%) |
Nov 11, 2003 | 46.06 | 46.06 | 45.78 | 45.92 | 385,215 | -0.27(-0.58%) |
Nov 10, 2003 | 46.72 | 46.82 | 45.73 | 46.18 | 712,490 | -0.71(-1.52%) |
Nov 07, 2003 | 46.13 | 47.61 | 46.13 | 46.90 | 1,669,903 | +1.10(+2.41%) |
Nov 06, 2003 | 45.45 | 45.79 | 45.15 | 45.79 | 759,067 | +0.09(+0.19%) |
Nov 05, 2003 | 46.22 | 45.72 | 44.62 | 45.70 | 1,060,916 | -0.16(-0.35%) |
Nov 04, 2003 | 46.22 | 46.53 | 46.04 | 45.86 | 849,183 | -0.66(-1.41%) |
Nov 03, 2003 | 45.61 | 46.42 | 45.13 | 46.52 | 739,321 | +0.92(+2.01%) |
Oct 31, 2003 | 45.36 | 45.70 | 45.11 | 45.61 | 1,342,628 | +0.66(+1.46%) |
Oct 30, 2003 | 45.55 | 45.58 | 44.97 | 44.95 | 1,152,495 | -0.90(-1.96%) |
Oct 29, 2003 | 45.85 | 45.95 | 45.35 | 45.85 | 1,359,166 | +0.01(+0.02%) |
Oct 28, 2003 | 44.08 | 45.85 | 43.70 | 45.84 | 2,334,354 | +1.78(+4.03%) |
Oct 27, 2003 | 44.27 | 44.36 | 43.84 | 44.06 | 914,436 | -0.11(-0.24%) |
Oct 24, 2003 | 44.44 | 44.44 | 43.85 | 44.17 | 657,250 | -0.47(-1.06%) |
Oct 23, 2003 | 44.38 | 44.64 | 43.91 | 44.64 | 2,111,933 | +0.26(+0.58%) |
Oct 22, 2003 | 44.79 | 44.79 | 44.14 | 44.38 | 1,198,059 | -0.41(-0.91%) |
Oct 21, 2003 | 45.69 | 45.69 | 44.54 | 44.79 | 1,365,691 | -0.85(-1.87%) |
Oct 20, 2003 | 45.64 | 45.78 | 45.33 | 45.64 | 826,907 | +0.06(+0.14%) |
Oct 17, 2003 | 46.63 | 46.72 | 45.37 | 45.58 | 1,435,781 | -1.05(-2.25%) |
Oct 16, 2003 | 47.56 | 47.38 | 46.35 | 46.63 | 2,041,280 | -0.93(-1.96%) |
Oct 15, 2003 | 48.62 | 48.62 | 46.58 | 47.56 | 3,451,861 | -1.46(-2.97%) |
Oct 14, 2003 | 48.83 | 49.16 | 48.74 | 49.02 | 1,445,344 | +0.41(+0.84%) |
Oct 13, 2003 | 47.81 | 48.84 | 48.31 | 48.61 | 1,517,684 | +0.80(+1.67%) |
Oct 10, 2003 | 49.38 | 49.38 | 47.46 | 47.81 | 2,282,602 | -1.52(-3.08%) |
Oct 09, 2003 | 50.31 | 50.38 | 49.33 | 49.33 | 1,744,043 | -1.46(-2.87%) |
Oct 08, 2003 | 50.73 | 51.71 | 50.50 | 50.79 | 1,126,282 | +0.39(+0.78%) |
Oct 07, 2003 | 50.26 | 50.52 | 48.89 | 50.40 | 2,163,460 | +0.13(+0.27%) |
Oct 06, 2003 | 50.09 | 50.69 | 49.80 | 50.26 | 577,260 | +0.18(+0.35%) |
Oct 03, 2003 | 48.89 | 50.65 | 48.89 | 50.09 | 1,543,110 | +1.91(+3.97%) |
Oct 02, 2003 | 48.47 | 48.47 | 47.89 | 48.18 | 1,367,716 | -0.47(-0.97%) |
Oct 01, 2003 | 46.52 | 48.72 | 46.34 | 48.65 | 1,370,191 | +2.36(+5.11%) |
Sep 30, 2003 | 47.05 | 46.61 | 45.53 | 46.28 | 1,745,281 | -0.76(-1.62%) |
Sep 29, 2003 | 46.62 | 47.21 | 46.41 | 47.05 | 723,178 | +0.60(+1.30%) |
Sep 26, 2003 | 47.46 | 47.55 | 46.19 | 46.44 | 1,291,213 | -1.11(-2.34%) |
Sep 25, 2003 | 48.26 | 48.26 | 47.55 | 47.55 | 621,924 | -0.10(-0.21%) |
Sep 24, 2003 | 48.98 | 49.04 | 47.50 | 47.65 | 577,710 | -1.43(-2.92%) |
Sep 23, 2003 | 48.55 | 49.10 | 48.33 | 49.08 | 524,945 | +0.53(+1.10%) |
Sep 22, 2003 | 49.05 | 49.05 | 48.39 | 48.55 | 667,713 | -0.49(-1.00%) |
Sep 19, 2003 | 49.14 | 49.14 | 48.71 | 49.04 | 657,813 | -0.12(-0.23%) |
Sep 18, 2003 | 48.58 | 49.44 | 47.36 | 49.15 | 1,017,602 | +0.88(+1.82%) |
Sep 17, 2003 | 48.71 | 48.75 | 47.73 | 48.27 | 1,187,146 | -0.73(-1.49%) |
Sep 16, 2003 | 47.91 | 49.11 | 47.91 | 49.00 | 1,022,552 | +0.92(+1.92%) |
Sep 15, 2003 | 48.87 | 48.87 | 47.65 | 48.08 | 1,611,963 | -1.29(-2.61%) |
Sep 12, 2003 | 50.22 | 50.22 | 49.04 | 49.37 | 998,251 | -0.85(-1.70%) |
Sep 11, 2003 | 51.25 | 51.49 | 49.54 | 50.22 | 1,647,965 | -1.02(-1.99%) |
Sep 10, 2003 | 50.53 | 51.86 | 50.49 | 51.24 | 1,114,469 | +0.18(+0.35%) |
Sep 09, 2003 | 51.38 | 51.78 | 50.87 | 51.06 | 1,077,567 | -0.43(-0.83%) |
Sep 08, 2003 | 51.29 | 51.94 | 50.94 | 51.49 | 723,853 | +0.06(+0.12%) |
Sep 05, 2003 | 51.69 | 52.12 | 51.29 | 51.43 | 833,432 | -0.45(-0.87%) |
Sep 04, 2003 | 51.78 | 52.04 | 51.51 | 51.88 | 449,905 | -0.12(-0.22%) |
Sep 03, 2003 | 51.25 | 52.24 | 51.12 | 52.00 | 737,691 | +0.75(+1.46%) |