Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2003 | 52.97 | 53.10 | 52.00 | 52.79 | 139,604 | -0.16(-0.30%) |
Nov 26, 2003 | 52.64 | 53.11 | 51.53 | 52.95 | 392,320 | +0.73(+1.40%) |
Nov 25, 2003 | 52.05 | 52.75 | 51.50 | 52.22 | 466,164 | +0.49(+0.95%) |
Nov 24, 2003 | 49.96 | 51.85 | 49.75 | 51.73 | 585,226 | +2.35(+4.76%) |
Nov 21, 2003 | 49.15 | 50.00 | 47.94 | 49.38 | 459,825 | +0.23(+0.47%) |
Nov 20, 2003 | 47.79 | 49.95 | 47.18 | 49.15 | 626,182 | +1.17(+2.44%) |
Nov 19, 2003 | 48.14 | 49.32 | 47.98 | 47.98 | 401,207 | -0.42(-0.87%) |
Nov 18, 2003 | 49.01 | 49.85 | 48.09 | 48.40 | 514,152 | -0.69(-1.41%) |
Nov 17, 2003 | 48.26 | 49.89 | 48.10 | 49.09 | 626,618 | +0.64(+1.32%) |
Nov 14, 2003 | 50.01 | 50.66 | 48.08 | 48.45 | 538,614 | -1.88(-3.74%) |
Nov 13, 2003 | 50.66 | 51.07 | 49.97 | 50.33 | 336,301 | -0.63(-1.24%) |
Nov 12, 2003 | 49.09 | 50.96 | 48.98 | 50.96 | 424,678 | +2.16(+4.43%) |
Nov 11, 2003 | 48.40 | 49.34 | 48.28 | 48.80 | 520,389 | +0.38(+0.78%) |
Nov 10, 2003 | 49.09 | 49.45 | 47.50 | 48.42 | 813,143 | -0.86(-1.75%) |
Nov 07, 2003 | 50.09 | 50.85 | 49.00 | 49.28 | 594,034 | -1.03(-2.05%) |
Nov 06, 2003 | 51.52 | 51.85 | 49.85 | 50.31 | 597,896 | -1.26(-2.44%) |
Nov 05, 2003 | 53.30 | 53.30 | 50.54 | 51.57 | 464,619 | -1.09(-2.07%) |
Nov 04, 2003 | 52.25 | 53.30 | 52.06 | 52.66 | 350,362 | +0.18(+0.34%) |
Nov 03, 2003 | 52.16 | 54.11 | 52.16 | 52.48 | 533,193 | +0.73(+1.41%) |
Oct 31, 2003 | 52.55 | 53.25 | 51.27 | 51.75 | 703,510 | -0.69(-1.32%) |
Oct 30, 2003 | 52.35 | 54.05 | 52.77 | 52.44 | 665,598 | +0.09(+0.17%) |
Oct 29, 2003 | 50.45 | 52.66 | 50.34 | 52.35 | 734,508 | +1.83(+3.62%) |
Oct 28, 2003 | 50.21 | 50.53 | 49.70 | 50.52 | 691,724 | +0.44(+0.88%) |
Oct 27, 2003 | 48.55 | 51.00 | 48.47 | 50.08 | 994,300 | +1.08(+2.20%) |
Oct 24, 2003 | 50.80 | 51.97 | 48.50 | 49.00 | 1,093,100 | -2.40(-4.67%) |
Oct 23, 2003 | 53.28 | 53.46 | 50.10 | 51.40 | 1,282,400 | -2.45(-4.55%) |
Oct 22, 2003 | 55.29 | 55.30 | 53.60 | 53.85 | 639,600 | -1.67(-3.01%) |
Oct 21, 2003 | 55.63 | 55.92 | 55.01 | 55.52 | 401,986 | +0.02(+0.04%) |
Oct 20, 2003 | 54.96 | 55.65 | 53.70 | 55.50 | 698,932 | +0.50(+0.91%) |
Oct 17, 2003 | 56.34 | 57.21 | 54.75 | 55.00 | 1,287,181 | +0.58(+1.07%) |
Oct 16, 2003 | 52.06 | 54.89 | 52.13 | 54.42 | 1,105,711 | +2.36(+4.53%) |
Oct 15, 2003 | 53.90 | 54.58 | 52.03 | 52.06 | 963,131 | -1.97(-3.65%) |
Oct 14, 2003 | 55.90 | 56.03 | 53.62 | 54.03 | 1,878,859 | -4.76(-8.10%) |
Oct 13, 2003 | 57.85 | 59.77 | 57.70 | 58.79 | 799,234 | +1.62(+2.83%) |
Oct 10, 2003 | 58.05 | 58.60 | 56.50 | 57.17 | 349,937 | -0.93(-1.60%) |
Oct 09, 2003 | 59.12 | 59.50 | 57.80 | 58.10 | 421,823 | -0.20(-0.34%) |
Oct 08, 2003 | 58.63 | 59.05 | 58.12 | 58.30 | 345,587 | -0.33(-0.56%) |
Oct 07, 2003 | 56.90 | 58.74 | 56.14 | 58.63 | 424,780 | +1.60(+2.81%) |
Oct 06, 2003 | 56.94 | 57.27 | 56.00 | 57.03 | 358,957 | +0.41(+0.72%) |
Oct 03, 2003 | 55.00 | 57.81 | 54.87 | 56.62 | 617,961 | +3.07(+5.73%) |
Oct 02, 2003 | 53.49 | 54.44 | 52.60 | 53.55 | 398,761 | +0.82(+1.56%) |
Oct 01, 2003 | 53.30 | 53.79 | 51.06 | 52.73 | 574,039 | -0.27(-0.51%) |
Sep 30, 2003 | 53.73 | 54.75 | 51.87 | 53.00 | 714,304 | -0.92(-1.71%) |
Sep 29, 2003 | 52.30 | 53.96 | 52.07 | 53.92 | 623,803 | +1.82(+3.49%) |
Sep 26, 2003 | 56.60 | 56.70 | 51.60 | 52.10 | 1,021,685 | -4.70(-8.27%) |
Sep 25, 2003 | 56.76 | 57.68 | 56.49 | 56.80 | 688,490 | +0.28(+0.50%) |
Sep 24, 2003 | 56.16 | 57.92 | 56.15 | 56.52 | 814,876 | +0.36(+0.64%) |
Sep 23, 2003 | 55.13 | 56.60 | 54.59 | 56.16 | 474,364 | +1.35(+2.46%) |
Sep 22, 2003 | 54.85 | 55.50 | 54.24 | 54.81 | 372,099 | -0.69(-1.24%) |
Sep 19, 2003 | 55.12 | 55.65 | 53.77 | 55.50 | 562,846 | +0.68(+1.24%) |
Sep 18, 2003 | 53.76 | 54.95 | 53.25 | 54.82 | 864,563 | +1.57(+2.95%) |
Sep 17, 2003 | 53.50 | 53.76 | 52.50 | 53.25 | 764,212 | +1.01(+1.93%) |
Sep 16, 2003 | 52.80 | 52.87 | 51.72 | 52.24 | 535,936 | -0.47(-0.89%) |
Sep 15, 2003 | 52.81 | 53.99 | 52.24 | 52.71 | 387,900 | -0.20(-0.38%) |
Sep 12, 2003 | 52.42 | 53.39 | 50.55 | 52.91 | 416,700 | -0.02(-0.04%) |
Sep 11, 2003 | 53.80 | 54.47 | 51.79 | 52.93 | 641,300 | -0.84(-1.56%) |
Sep 10, 2003 | 54.50 | 54.63 | 52.62 | 53.77 | 709,200 | -0.98(-1.79%) |
Sep 09, 2003 | 54.55 | 55.19 | 54.00 | 54.75 | 563,500 | -0.28(-0.51%) |
Sep 08, 2003 | 52.03 | 55.81 | 52.00 | 55.03 | 875,900 | +2.60(+4.96%) |
Sep 05, 2003 | 51.65 | 53.68 | 51.37 | 52.43 | 685,700 | +0.14(+0.27%) |
Sep 04, 2003 | 51.05 | 52.40 | 50.48 | 52.29 | 914,100 | +0.99(+1.93%) |
Sep 03, 2003 | 51.60 | 51.70 | 50.70 | 51.30 | 697,000 | -0.20(-0.39%) |