Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 26, 2003 | 44.78 | 45.87 | 44.72 | 45.75 | 2,274,396 | +0.76(+1.69%) |
Nov 25, 2003 | 44.51 | 45.07 | 44.51 | 44.99 | 1,213,511 | +0.95(+2.16%) |
Nov 21, 2003 | 44.75 | 44.75 | 44.02 | 44.04 | 1,921,133 | -0.71(-1.59%) |
Nov 20, 2003 | 43.96 | 44.92 | 43.95 | 44.75 | 2,442,349 | +0.88(+2.01%) |
Nov 19, 2003 | 44.41 | 44.41 | 43.65 | 43.87 | 1,347,999 | -0.58(-1.29%) |
Nov 18, 2003 | 44.32 | 44.44 | 44.12 | 44.44 | 1,098,416 | -0.30(-0.67%) |
Nov 14, 2003 | 44.63 | 44.87 | 44.42 | 44.74 | 1,225,396 | +0.04(+0.10%) |
Nov 13, 2003 | 44.04 | 44.76 | 43.96 | 44.70 | 1,866,086 | +0.66(+1.50%) |
Nov 12, 2003 | 43.84 | 44.12 | 43.68 | 44.04 | 915,763 | +0.16(+0.36%) |
Nov 11, 2003 | 44.12 | 44.12 | 43.65 | 43.88 | 1,355,660 | +0.09(+0.20%) |
Nov 07, 2003 | 43.64 | 43.85 | 42.91 | 43.79 | 1,153,461 | +0.15(+0.34%) |
Nov 06, 2003 | 43.80 | 43.80 | 43.04 | 43.64 | 1,036,488 | -0.26(-0.58%) |
Nov 05, 2003 | 43.93 | 43.97 | 43.30 | 43.90 | 1,535,342 | -0.03(-0.07%) |
Nov 04, 2003 | 42.89 | 44.12 | 42.89 | 43.93 | 1,708,924 | +0.67(+1.55%) |
Oct 31, 2003 | 42.77 | 43.71 | 42.77 | 43.26 | 1,624,479 | -0.13(-0.31%) |
Oct 30, 2003 | 44.06 | 44.06 | 43.20 | 43.39 | 2,388,084 | -0.66(-1.51%) |
Oct 29, 2003 | 42.98 | 44.06 | 42.91 | 44.06 | 3,477,900 | +1.07(+2.50%) |
Oct 28, 2003 | 42.52 | 43.19 | 41.76 | 42.98 | 5,644,864 | +2.38(+5.86%) |
Oct 24, 2003 | 40.77 | 40.77 | 40.13 | 40.61 | 971,903 | -0.16(-0.39%) |
Oct 23, 2003 | 40.52 | 40.84 | 40.45 | 40.77 | 712,938 | +0.22(+0.54%) |
Oct 22, 2003 | 40.77 | 40.77 | 40.41 | 40.55 | 797,069 | -0.22(-0.53%) |
Oct 21, 2003 | 40.66 | 40.92 | 40.51 | 40.77 | 1,009,903 | +0.11(+0.27%) |
Oct 20, 2003 | 40.35 | 40.67 | 40.29 | 40.66 | 1,019,287 | +0.32(+0.79%) |
Oct 17, 2003 | 40.68 | 40.82 | 40.12 | 40.34 | 982,381 | -0.25(-0.61%) |
Oct 16, 2003 | 40.40 | 40.86 | 40.35 | 40.59 | 960,175 | +0.19(+0.46%) |
Oct 15, 2003 | 40.70 | 40.70 | 40.34 | 40.40 | 1,118,431 | -0.20(-0.50%) |
Oct 14, 2003 | 40.39 | 40.61 | 40.27 | 40.61 | 805,515 | +0.22(+0.54%) |
Oct 13, 2003 | 40.48 | 40.61 | 40.22 | 40.39 | 1,785,707 | +0.04(+0.11%) |
Oct 10, 2003 | 40.36 | 40.58 | 40.25 | 40.34 | 949,228 | -0.02(-0.05%) |
Oct 09, 2003 | 40.96 | 41.07 | 40.22 | 40.36 | 2,332,569 | -0.39(-0.96%) |
Oct 08, 2003 | 40.75 | 40.87 | 40.45 | 40.75 | 1,926,293 | +0.00(+0.00%) |
Oct 07, 2003 | 40.77 | 40.88 | 40.14 | 40.75 | 1,941,775 | -0.01(-0.03%) |
Oct 06, 2003 | 39.95 | 40.85 | 39.94 | 40.77 | 1,669,672 | +0.83(+2.08%) |
Oct 03, 2003 | 39.64 | 40.31 | 39.64 | 39.93 | 1,242,910 | +0.29(+0.74%) |
Oct 02, 2003 | 39.68 | 39.68 | 39.22 | 39.64 | 957,672 | -0.04(-0.10%) |
Oct 01, 2003 | 38.66 | 39.68 | 38.66 | 39.68 | 1,471,070 | +1.07(+2.78%) |
Sep 30, 2003 | 38.71 | 38.89 | 38.13 | 38.60 | 1,463,250 | -0.10(-0.26%) |
Sep 29, 2003 | 38.66 | 38.88 | 38.37 | 38.71 | 909,508 | +0.12(+0.30%) |
Sep 26, 2003 | 38.57 | 38.74 | 38.37 | 38.59 | 1,168,786 | -0.07(-0.18%) |
Sep 25, 2003 | 38.94 | 39.03 | 38.57 | 38.66 | 1,837,625 | -0.22(-0.56%) |
Sep 24, 2003 | 39.55 | 39.58 | 38.86 | 38.88 | 1,361,603 | -0.76(-1.92%) |
Sep 23, 2003 | 39.71 | 39.81 | 39.48 | 39.64 | 993,171 | -0.13(-0.34%) |
Sep 22, 2003 | 39.94 | 39.94 | 39.29 | 39.77 | 1,068,077 | -0.17(-0.42%) |
Sep 19, 2003 | 40.12 | 40.25 | 39.79 | 39.94 | 1,158,152 | -0.10(-0.26%) |
Sep 18, 2003 | 39.40 | 40.11 | 39.33 | 40.04 | 1,887,824 | +0.65(+1.64%) |
Sep 17, 2003 | 39.33 | 39.46 | 39.20 | 39.40 | 1,212,417 | +0.00(+0.00%) |
Sep 16, 2003 | 39.12 | 39.46 | 39.09 | 39.40 | 1,466,535 | +0.43(+1.10%) |
Sep 15, 2003 | 39.03 | 39.17 | 38.76 | 38.97 | 1,685,154 | +0.13(+0.33%) |
Sep 12, 2003 | 38.37 | 38.94 | 38.30 | 38.84 | 1,028,982 | +0.35(+0.90%) |
Sep 11, 2003 | 38.66 | 38.85 | 38.43 | 38.50 | 964,084 | +0.12(+0.30%) |
Sep 10, 2003 | 39.19 | 39.19 | 38.38 | 38.38 | 1,268,401 | -0.81(-2.07%) |
Sep 09, 2003 | 39.32 | 39.33 | 39.12 | 39.19 | 1,335,175 | -0.20(-0.50%) |
Sep 08, 2003 | 39.06 | 39.47 | 39.03 | 39.39 | 1,804,942 | +0.39(+1.00%) |
Sep 05, 2003 | 39.10 | 39.18 | 38.80 | 39.00 | 802,074 | -0.10(-0.25%) |
Sep 04, 2003 | 39.27 | 39.30 | 39.01 | 39.10 | 1,183,799 | -0.17(-0.42%) |
Sep 03, 2003 | 39.69 | 39.69 | 39.08 | 39.26 | 1,441,514 | -0.29(-0.74%) |