Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2003 | 47.45 | 47.65 | 47.08 | 47.55 | 749,296 | -0.01(-0.02%) |
Nov 26, 2003 | 46.90 | 47.56 | 46.62 | 47.56 | 1,986,025 | +0.83(+1.77%) |
Nov 25, 2003 | 46.78 | 47.46 | 46.72 | 46.73 | 2,018,429 | +0.09(+0.19%) |
Nov 24, 2003 | 45.24 | 46.78 | 45.22 | 46.64 | 2,920,323 | +1.66(+3.68%) |
Nov 21, 2003 | 45.40 | 45.86 | 44.99 | 44.99 | 2,353,892 | -0.41(-0.91%) |
Nov 20, 2003 | 46.06 | 46.38 | 45.38 | 45.40 | 2,044,176 | -0.81(-1.76%) |
Nov 19, 2003 | 45.82 | 46.27 | 45.03 | 46.21 | 2,406,641 | +0.31(+0.68%) |
Nov 18, 2003 | 46.54 | 46.55 | 45.80 | 45.90 | 1,965,553 | -0.24(-0.52%) |
Nov 17, 2003 | 45.66 | 46.86 | 45.57 | 46.14 | 3,201,278 | -0.72(-1.53%) |
Nov 14, 2003 | 47.81 | 48.13 | 46.86 | 46.86 | 1,943,700 | -0.97(-2.03%) |
Nov 13, 2003 | 48.12 | 48.12 | 47.65 | 47.83 | 2,313,953 | -0.28(-0.58%) |
Nov 12, 2003 | 47.41 | 48.16 | 47.37 | 48.11 | 1,963,921 | +0.76(+1.60%) |
Nov 11, 2003 | 47.20 | 47.81 | 47.35 | 47.35 | 2,623,794 | +0.15(+0.32%) |
Nov 10, 2003 | 47.65 | 47.91 | 47.08 | 47.20 | 2,768,354 | -0.57(-1.20%) |
Nov 07, 2003 | 48.65 | 48.90 | 47.76 | 47.77 | 2,453,991 | -0.76(-1.56%) |
Nov 06, 2003 | 48.79 | 48.81 | 47.82 | 48.53 | 2,654,942 | -0.26(-0.54%) |
Nov 05, 2003 | 49.13 | 49.13 | 48.36 | 48.79 | 2,249,899 | -0.33(-0.68%) |
Nov 04, 2003 | 48.74 | 49.32 | 48.74 | 49.13 | 3,036,623 | -0.09(-0.18%) |
Nov 03, 2003 | 48.41 | 49.31 | 48.16 | 49.21 | 3,829,964 | +0.80(+1.66%) |
Oct 31, 2003 | 47.65 | 48.88 | 47.54 | 48.41 | 4,733,656 | +0.66(+1.38%) |
Oct 30, 2003 | 50.46 | 49.29 | 47.37 | 47.75 | 8,573,332 | -2.72(-5.38%) |
Oct 29, 2003 | 51.05 | 51.05 | 50.26 | 50.46 | 3,833,646 | -0.59(-1.15%) |
Oct 28, 2003 | 49.68 | 50.93 | 49.16 | 51.05 | 4,109,326 | +1.89(+3.85%) |
Oct 27, 2003 | 49.44 | 50.04 | 48.92 | 49.16 | 2,013,782 | -0.18(-0.36%) |
Oct 24, 2003 | 49.75 | 49.75 | 48.91 | 49.33 | 2,869,960 | -0.41(-0.83%) |
Oct 23, 2003 | 47.77 | 50.47 | 47.77 | 49.75 | 5,941,876 | +1.89(+3.96%) |
Oct 22, 2003 | 49.19 | 49.19 | 47.84 | 47.85 | 3,511,873 | -1.34(-2.72%) |
Oct 21, 2003 | 48.70 | 49.24 | 48.62 | 49.19 | 2,902,112 | +0.57(+1.18%) |
Oct 20, 2003 | 48.17 | 48.68 | 48.08 | 48.62 | 2,125,435 | +0.45(+0.93%) |
Oct 17, 2003 | 48.82 | 49.24 | 48.01 | 48.17 | 1,992,180 | -0.64(-1.32%) |
Oct 16, 2003 | 48.29 | 48.91 | 48.18 | 48.82 | 2,909,396 | +0.05(+0.10%) |
Oct 15, 2003 | 49.46 | 49.56 | 48.52 | 48.77 | 2,619,022 | -0.88(-1.76%) |
Oct 14, 2003 | 50.16 | 49.75 | 49.17 | 49.64 | 3,470,427 | -0.52(-1.03%) |
Oct 13, 2003 | 49.36 | 50.44 | 49.36 | 50.16 | 1,981,755 | +0.81(+1.65%) |
Oct 10, 2003 | 50.38 | 50.39 | 49.20 | 49.35 | 4,397,440 | -1.04(-2.05%) |
Oct 09, 2003 | 48.42 | 50.56 | 48.42 | 50.38 | 4,654,909 | +1.97(+4.06%) |
Oct 08, 2003 | 48.23 | 48.97 | 47.89 | 48.42 | 3,119,265 | +0.19(+0.40%) |
Oct 07, 2003 | 48.06 | 48.33 | 47.57 | 48.23 | 3,340,939 | +0.17(+0.35%) |
Oct 06, 2003 | 47.53 | 48.17 | 47.53 | 48.06 | 2,385,290 | +0.53(+1.11%) |
Oct 03, 2003 | 47.93 | 48.37 | 47.41 | 47.53 | 3,117,381 | +0.35(+0.74%) |
Oct 02, 2003 | 46.83 | 47.30 | 46.75 | 47.18 | 2,408,651 | +0.52(+1.11%) |
Oct 01, 2003 | 45.42 | 46.70 | 45.40 | 46.67 | 2,562,755 | +1.25(+2.75%) |
Sep 30, 2003 | 45.62 | 46.16 | 44.85 | 45.42 | 2,849,488 | -0.57(-1.25%) |
Sep 29, 2003 | 44.80 | 46.02 | 44.74 | 45.99 | 2,796,487 | +1.19(+2.67%) |
Sep 26, 2003 | 45.75 | 45.86 | 44.69 | 44.80 | 3,223,006 | -0.96(-2.09%) |
Sep 25, 2003 | 46.56 | 46.95 | 45.93 | 45.75 | 3,041,396 | -0.80(-1.73%) |
Sep 24, 2003 | 47.73 | 47.88 | 46.44 | 46.55 | 3,667,861 | -1.38(-2.87%) |
Sep 23, 2003 | 48.09 | 48.23 | 47.70 | 47.93 | 3,848,592 | -0.29(-0.59%) |
Sep 22, 2003 | 49.05 | 48.86 | 47.97 | 48.22 | 2,945,442 | -0.83(-1.69%) |
Sep 19, 2003 | 49.00 | 49.29 | 48.09 | 49.05 | 3,145,012 | +0.04(+0.08%) |
Sep 18, 2003 | 48.45 | 49.22 | 47.84 | 49.01 | 3,912,645 | +0.56(+1.15%) |
Sep 17, 2003 | 47.76 | 49.01 | 47.67 | 48.45 | 3,831,888 | +0.68(+1.42%) |
Sep 16, 2003 | 47.05 | 47.85 | 46.90 | 47.77 | 3,201,278 | +0.72(+1.54%) |
Sep 15, 2003 | 46.79 | 47.33 | 46.72 | 47.05 | 2,744,616 | +0.33(+0.72%) |
Sep 12, 2003 | 46.18 | 46.82 | 45.50 | 46.71 | 3,031,474 | +0.34(+0.74%) |
Sep 11, 2003 | 46.90 | 47.14 | 46.20 | 46.37 | 4,053,185 | -0.53(-1.14%) |
Sep 10, 2003 | 46.00 | 47.94 | 45.71 | 46.90 | 11,994,652 | +2.28(+5.10%) |
Sep 09, 2003 | 43.97 | 44.83 | 43.30 | 44.63 | 3,650,153 | +0.52(+1.17%) |
Sep 08, 2003 | 43.51 | 44.16 | 43.39 | 44.11 | 2,712,590 | +1.18(+2.74%) |
Sep 05, 2003 | 42.80 | 44.32 | 42.55 | 42.93 | 3,185,453 | +0.13(+0.30%) |
Sep 04, 2003 | 43.11 | 43.11 | 42.42 | 42.80 | 3,579,945 | -0.31(-0.72%) |
Sep 03, 2003 | 44.24 | 44.43 | 42.92 | 43.11 | 4,472,294 | -1.12(-2.54%) |