Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2003 | 46.10 | 46.15 | 46.10 | 46.10 | 1,300 | +0.60(+1.32%) |
Nov 26, 2003 | 45.50 | 45.50 | 45.50 | 45.50 | 0 | +0.25(+0.55%) |
Nov 25, 2003 | 45.25 | 45.25 | 45.25 | 45.25 | 0 | -0.25(-0.55%) |
Nov 24, 2003 | 45.50 | 45.50 | 45.50 | 45.50 | 0 | -1.00(-2.15%) |
Nov 21, 2003 | 46.50 | 46.50 | 46.50 | 46.50 | 0 | +0.00(+0.00%) |
Nov 20, 2003 | 46.50 | 46.50 | 46.50 | 46.50 | 0 | +1.25(+2.76%) |
Nov 19, 2003 | 45.25 | 45.25 | 45.25 | 45.25 | 0 | +1.15(+2.61%) |
Nov 18, 2003 | 44.10 | 44.10 | 44.10 | 44.10 | 0 | -2.10(-4.55%) |
Nov 17, 2003 | 46.20 | 46.20 | 46.20 | 46.20 | 0 | +1.40(+3.13%) |
Nov 14, 2003 | 44.80 | 44.80 | 44.80 | 44.80 | 0 | +0.55(+1.24%) |
Nov 13, 2003 | 44.25 | 44.25 | 44.25 | 44.25 | 0 | +0.40(+0.91%) |
Nov 12, 2003 | 43.85 | 43.85 | 43.85 | 43.85 | 0 | -0.25(-0.57%) |
Nov 11, 2003 | 44.10 | 44.10 | 44.10 | 44.10 | 0 | -0.80(-1.78%) |
Nov 10, 2003 | 44.90 | 44.90 | 44.90 | 44.90 | 0 | +0.70(+1.58%) |
Nov 07, 2003 | 44.20 | 44.20 | 44.20 | 44.20 | 0 | +1.20(+2.79%) |
Nov 06, 2003 | 43.00 | 43.00 | 43.00 | 43.00 | 0 | +0.00(+0.00%) |
Nov 05, 2003 | 43.00 | 43.00 | 43.00 | 43.00 | 0 | -2.50(-5.49%) |
Nov 04, 2003 | 45.50 | 45.50 | 45.50 | 45.50 | 0 | -1.25(-2.67%) |
Nov 03, 2003 | 46.75 | 46.75 | 46.75 | 46.75 | 0 | +0.75(+1.63%) |
Oct 31, 2003 | 46.00 | 46.00 | 46.00 | 46.00 | 0 | +1.00(+2.22%) |
Oct 30, 2003 | 45.00 | 45.00 | 45.00 | 45.00 | 0 | -0.25(-0.55%) |
Oct 29, 2003 | 45.25 | 45.25 | 45.25 | 45.25 | 0 | +0.75(+1.69%) |
Oct 28, 2003 | 44.50 | 44.50 | 44.50 | 44.50 | 0 | +0.20(+0.45%) |
Oct 27, 2003 | 44.30 | 44.30 | 44.30 | 44.30 | 0 | +0.90(+2.07%) |
Oct 24, 2003 | 43.40 | 43.40 | 43.40 | 43.40 | 0 | +0.90(+2.12%) |
Oct 23, 2003 | 42.50 | 42.50 | 42.50 | 42.50 | 0 | -1.00(-2.30%) |
Oct 22, 2003 | 43.50 | 43.50 | 43.50 | 43.50 | 0 | +1.20(+2.84%) |
Oct 21, 2003 | 42.30 | 42.30 | 42.30 | 42.30 | 0 | -0.60(-1.40%) |
Oct 20, 2003 | 42.90 | 42.90 | 42.90 | 42.90 | 0 | +0.00(+0.00%) |
Oct 17, 2003 | 42.90 | 42.90 | 42.90 | 42.90 | 0 | +1.40(+3.37%) |
Oct 16, 2003 | 41.50 | 41.50 | 41.50 | 41.50 | 0 | +0.00(+0.00%) |
Oct 15, 2003 | 41.50 | 41.50 | 41.50 | 41.50 | 0 | -0.90(-2.12%) |
Oct 14, 2003 | 42.40 | 42.40 | 42.40 | 42.40 | 0 | -1.25(-2.86%) |
Oct 13, 2003 | 43.65 | 43.65 | 43.65 | 43.65 | 0 | +0.40(+0.92%) |
Oct 10, 2003 | 43.25 | 43.25 | 43.25 | 43.25 | 0 | +1.50(+3.59%) |
Oct 09, 2003 | 41.75 | 41.75 | 41.75 | 41.75 | 0 | +0.85(+2.08%) |
Oct 08, 2003 | 40.90 | 40.90 | 40.90 | 40.90 | 0 | +0.80(+2.00%) |
Oct 07, 2003 | 40.10 | 40.10 | 40.10 | 40.10 | 0 | +0.10(+0.25%) |
Oct 06, 2003 | 40.00 | 40.00 | 40.00 | 40.00 | 0 | -3.00(-6.98%) |
Oct 03, 2003 | 43.00 | 43.00 | 43.00 | 43.00 | 0 | +0.30(+0.70%) |
Oct 02, 2003 | 42.70 | 42.70 | 42.70 | 42.70 | 0 | +0.25(+0.59%) |
Oct 01, 2003 | 42.45 | 42.45 | 42.45 | 42.45 | 0 | +0.70(+1.68%) |
Sep 30, 2003 | 41.75 | 41.75 | 41.75 | 41.75 | 0 | +1.40(+3.47%) |
Sep 29, 2003 | 40.35 | 40.35 | 40.35 | 40.35 | 0 | +0.85(+2.15%) |
Sep 26, 2003 | 39.50 | 39.50 | 39.50 | 39.50 | 0 | +0.80(+2.07%) |
Sep 25, 2003 | 38.70 | 38.70 | 38.70 | 38.70 | 0 | +0.00(+0.00%) |
Sep 24, 2003 | 38.70 | 38.70 | 38.70 | 38.70 | 0 | -1.05(-2.64%) |
Sep 23, 2003 | 39.75 | 39.75 | 39.75 | 39.75 | 0 | +0.20(+0.51%) |
Sep 22, 2003 | 39.55 | 39.55 | 39.55 | 39.55 | 0 | -0.45(-1.13%) |
Sep 19, 2003 | 40.00 | 40.00 | 40.00 | 40.00 | 0 | +2.00(+5.26%) |
Sep 18, 2003 | 38.00 | 38.00 | 38.00 | 38.00 | 0 | +0.45(+1.20%) |
Sep 17, 2003 | 37.55 | 37.55 | 37.55 | 37.55 | 0 | +0.80(+2.18%) |
Sep 16, 2003 | 36.75 | 36.75 | 36.75 | 36.75 | 0 | -0.75(-2.00%) |
Sep 15, 2003 | 37.50 | 37.50 | 37.50 | 37.50 | 0 | -1.55(-3.97%) |
Sep 12, 2003 | 39.05 | 39.05 | 39.05 | 39.05 | 0 | -0.25(-0.64%) |
Sep 11, 2003 | 39.30 | 39.30 | 39.30 | 39.30 | 0 | -1.36(-3.34%) |
Sep 10, 2003 | 40.66 | 40.66 | 40.66 | 40.66 | 0 | +1.16(+2.94%) |
Sep 09, 2003 | 39.50 | 39.50 | 39.50 | 39.50 | 0 | -1.85(-4.47%) |
Sep 08, 2003 | 41.35 | 41.35 | 41.35 | 41.35 | 0 | +1.83(+4.63%) |
Sep 05, 2003 | 39.52 | 39.52 | 39.52 | 39.52 | 0 | +0.32(+0.82%) |
Sep 04, 2003 | 39.20 | 39.20 | 39.20 | 39.20 | 0 | +0.20(+0.51%) |
Sep 03, 2003 | 39.00 | 39.00 | 39.00 | 39.00 | 0 | +0.25(+0.65%) |