Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2003 | 47.32 | 47.62 | 46.96 | 47.32 | 464,567 | +0.05(+0.11%) |
Nov 26, 2003 | 46.34 | 47.37 | 46.30 | 47.27 | 621,101 | +0.95(+2.05%) |
Nov 25, 2003 | 45.99 | 46.61 | 45.94 | 46.32 | 758,837 | +0.34(+0.74%) |
Nov 24, 2003 | 45.49 | 46.12 | 45.29 | 45.98 | 513,798 | +0.88(+1.94%) |
Nov 21, 2003 | 45.09 | 45.14 | 44.70 | 45.11 | 637,661 | +0.12(+0.26%) |
Nov 20, 2003 | 45.58 | 45.80 | 44.99 | 44.99 | 489,406 | -0.73(-1.60%) |
Nov 19, 2003 | 45.87 | 46.79 | 45.54 | 45.72 | 972,883 | +0.20(+0.43%) |
Nov 18, 2003 | 46.05 | 46.14 | 45.50 | 45.53 | 555,533 | -0.29(-0.64%) |
Nov 17, 2003 | 45.33 | 46.01 | 45.09 | 45.82 | 729,522 | -0.12(-0.25%) |
Nov 14, 2003 | 46.49 | 46.72 | 45.80 | 45.94 | 654,332 | -0.43(-0.93%) |
Nov 13, 2003 | 45.87 | 46.49 | 45.58 | 46.37 | 670,444 | +0.50(+1.09%) |
Nov 12, 2003 | 46.22 | 46.22 | 45.64 | 45.87 | 870,504 | -0.30(-0.66%) |
Nov 11, 2003 | 46.31 | 46.31 | 46.03 | 46.17 | 383,111 | -0.27(-0.58%) |
Nov 10, 2003 | 46.97 | 47.08 | 45.98 | 46.44 | 708,599 | -0.72(-1.52%) |
Nov 07, 2003 | 46.38 | 47.87 | 46.38 | 47.15 | 1,660,782 | +1.11(+2.41%) |
Nov 06, 2003 | 45.70 | 46.05 | 45.40 | 46.05 | 754,921 | +0.09(+0.19%) |
Nov 05, 2003 | 46.47 | 45.97 | 44.87 | 45.96 | 1,055,122 | -0.16(-0.35%) |
Nov 04, 2003 | 46.47 | 46.79 | 46.30 | 46.12 | 844,545 | -0.66(-1.41%) |
Nov 03, 2003 | 45.86 | 46.68 | 45.37 | 46.78 | 735,283 | +0.92(+2.01%) |
Oct 31, 2003 | 45.61 | 45.96 | 45.36 | 45.86 | 1,335,295 | +0.66(+1.46%) |
Oct 30, 2003 | 45.80 | 45.83 | 45.21 | 45.20 | 1,146,200 | -0.90(-1.96%) |
Oct 29, 2003 | 46.10 | 46.21 | 45.60 | 46.10 | 1,351,742 | +0.01(+0.02%) |
Oct 28, 2003 | 44.32 | 46.10 | 43.94 | 46.09 | 2,321,605 | +1.79(+4.03%) |
Oct 27, 2003 | 44.52 | 44.61 | 44.08 | 44.30 | 909,441 | -0.11(-0.24%) |
Oct 24, 2003 | 44.69 | 44.69 | 44.09 | 44.41 | 653,661 | -0.47(-1.06%) |
Oct 23, 2003 | 44.62 | 44.88 | 44.15 | 44.88 | 2,100,398 | +0.26(+0.58%) |
Oct 22, 2003 | 45.04 | 45.04 | 44.38 | 44.62 | 1,191,516 | -0.41(-0.91%) |
Oct 21, 2003 | 45.94 | 45.94 | 44.79 | 45.04 | 1,358,232 | -0.86(-1.87%) |
Oct 20, 2003 | 45.89 | 46.03 | 45.58 | 45.89 | 822,391 | +0.06(+0.14%) |
Oct 17, 2003 | 46.89 | 46.97 | 45.62 | 45.83 | 1,427,939 | -1.05(-2.25%) |
Oct 16, 2003 | 47.82 | 47.65 | 46.61 | 46.89 | 2,030,131 | -0.94(-1.96%) |
Oct 15, 2003 | 48.89 | 48.89 | 46.83 | 47.82 | 3,433,008 | -1.47(-2.97%) |
Oct 14, 2003 | 49.10 | 49.43 | 49.00 | 49.29 | 1,437,450 | +0.41(+0.84%) |
Oct 13, 2003 | 48.07 | 49.11 | 48.57 | 48.88 | 1,509,395 | +0.80(+1.67%) |
Oct 10, 2003 | 49.65 | 49.65 | 47.72 | 48.07 | 2,270,135 | -1.53(-3.08%) |
Oct 09, 2003 | 50.59 | 50.66 | 49.60 | 49.60 | 1,734,518 | -1.47(-2.87%) |
Oct 08, 2003 | 51.01 | 52.00 | 50.77 | 51.07 | 1,120,130 | +0.39(+0.78%) |
Oct 07, 2003 | 50.54 | 50.80 | 49.16 | 50.67 | 2,151,644 | +0.13(+0.27%) |
Oct 06, 2003 | 50.36 | 50.97 | 50.08 | 50.54 | 574,107 | +0.18(+0.35%) |
Oct 03, 2003 | 49.16 | 50.92 | 49.16 | 50.36 | 1,534,682 | +1.92(+3.97%) |
Oct 02, 2003 | 48.74 | 48.74 | 48.15 | 48.44 | 1,360,246 | -0.47(-0.97%) |
Oct 01, 2003 | 46.77 | 48.99 | 46.60 | 48.91 | 1,362,708 | +2.38(+5.11%) |
Sep 30, 2003 | 47.31 | 46.87 | 45.78 | 46.54 | 1,735,749 | -0.77(-1.62%) |
Sep 29, 2003 | 46.88 | 47.47 | 46.66 | 47.31 | 719,228 | +0.61(+1.30%) |
Sep 26, 2003 | 47.73 | 47.81 | 46.45 | 46.70 | 1,284,161 | -1.12(-2.34%) |
Sep 25, 2003 | 48.53 | 48.53 | 47.81 | 47.81 | 618,527 | -0.10(-0.21%) |
Sep 24, 2003 | 49.24 | 49.31 | 47.76 | 47.91 | 574,555 | -1.44(-2.92%) |
Sep 23, 2003 | 48.82 | 49.37 | 48.59 | 49.35 | 522,078 | +0.54(+1.10%) |
Sep 22, 2003 | 49.32 | 49.32 | 48.65 | 48.82 | 664,067 | -0.49(-1.00%) |
Sep 19, 2003 | 49.41 | 49.41 | 48.98 | 49.31 | 654,220 | -0.12(-0.23%) |
Sep 18, 2003 | 48.84 | 49.71 | 47.62 | 49.42 | 1,012,044 | +0.88(+1.82%) |
Sep 17, 2003 | 48.98 | 49.02 | 47.99 | 48.54 | 1,180,663 | -0.73(-1.49%) |
Sep 16, 2003 | 48.17 | 49.38 | 48.17 | 49.27 | 1,016,968 | +0.93(+1.92%) |
Sep 15, 2003 | 49.14 | 49.14 | 47.91 | 48.34 | 1,603,159 | -1.30(-2.61%) |
Sep 12, 2003 | 50.50 | 50.50 | 49.31 | 49.64 | 992,799 | -0.86(-1.70%) |
Sep 11, 2003 | 51.53 | 51.77 | 49.82 | 50.50 | 1,638,964 | -1.03(-1.99%) |
Sep 10, 2003 | 50.81 | 52.15 | 50.76 | 51.52 | 1,108,382 | +0.18(+0.35%) |
Sep 09, 2003 | 51.66 | 52.06 | 51.15 | 51.35 | 1,071,682 | -0.43(-0.83%) |
Sep 08, 2003 | 51.57 | 52.23 | 51.22 | 51.77 | 719,900 | +0.06(+0.12%) |
Sep 05, 2003 | 51.97 | 52.41 | 51.57 | 51.71 | 828,880 | -0.46(-0.87%) |
Sep 04, 2003 | 52.06 | 52.33 | 51.79 | 52.17 | 447,448 | -0.12(-0.22%) |
Sep 03, 2003 | 51.53 | 52.52 | 51.40 | 52.28 | 733,662 | +0.75(+1.46%) |