Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2003 | 45.78 | 47.07 | 45.78 | 46.26 | 5,675 | -0.38(-0.81%) |
Nov 26, 2003 | 45.14 | 46.64 | 44.91 | 46.64 | 6,007 | +1.32(+2.92%) |
Nov 25, 2003 | 47.68 | 47.68 | 45.22 | 45.32 | 28,362 | -1.62(-3.46%) |
Nov 24, 2003 | 46.04 | 47.68 | 46.04 | 46.94 | 9,849 | -0.02(-0.04%) |
Nov 21, 2003 | 47.51 | 47.51 | 46.52 | 46.96 | 7,410 | -0.11(-0.24%) |
Nov 20, 2003 | 46.21 | 47.53 | 46.21 | 47.07 | 12,842 | -0.15(-0.31%) |
Nov 19, 2003 | 45.78 | 47.22 | 45.78 | 47.22 | 10,290 | +0.47(+1.00%) |
Nov 18, 2003 | 46.47 | 46.75 | 45.46 | 46.75 | 8,678 | +1.40(+3.09%) |
Nov 17, 2003 | 46.63 | 46.72 | 44.96 | 45.36 | 7,053 | -0.38(-0.83%) |
Nov 14, 2003 | 45.91 | 46.86 | 45.74 | 45.74 | 16,342 | -0.17(-0.38%) |
Nov 13, 2003 | 46.64 | 46.71 | 45.79 | 45.91 | 8,257 | -0.33(-0.71%) |
Nov 12, 2003 | 45.69 | 46.61 | 45.35 | 46.24 | 22,143 | +0.69(+1.52%) |
Nov 11, 2003 | 44.05 | 45.56 | 43.88 | 45.55 | 16,069 | +0.87(+1.95%) |
Nov 10, 2003 | 44.78 | 44.78 | 43.83 | 44.67 | 12,298 | +0.83(+1.89%) |
Nov 07, 2003 | 43.62 | 45.04 | 43.40 | 43.84 | 16,757 | +0.22(+0.51%) |
Nov 06, 2003 | 44.91 | 44.96 | 43.28 | 43.62 | 27,434 | -1.22(-2.72%) |
Nov 05, 2003 | 44.91 | 44.91 | 44.05 | 44.84 | 26,094 | +0.35(+0.78%) |
Nov 04, 2003 | 43.84 | 44.91 | 43.84 | 44.49 | 15,899 | +0.52(+1.18%) |
Nov 03, 2003 | 43.90 | 44.29 | 43.23 | 43.97 | 15,520 | +0.35(+0.81%) |
Oct 31, 2003 | 43.10 | 43.77 | 43.10 | 43.62 | 24,789 | +0.51(+1.18%) |
Oct 30, 2003 | 43.27 | 43.26 | 43.11 | 43.11 | 7,988 | -0.16(-0.38%) |
Oct 29, 2003 | 43.07 | 43.40 | 43.07 | 43.27 | 23,849 | +0.06(+0.14%) |
Oct 28, 2003 | 42.97 | 43.36 | 42.97 | 43.21 | 17,553 | -0.10(-0.24%) |
Oct 27, 2003 | 43.39 | 43.45 | 42.99 | 43.32 | 21,997 | +0.28(+0.64%) |
Oct 24, 2003 | 43.26 | 43.26 | 42.99 | 43.04 | 10,072 | +0.03(+0.08%) |
Oct 23, 2003 | 42.99 | 43.57 | 42.99 | 43.01 | 13,082 | -0.12(-0.28%) |
Oct 22, 2003 | 43.88 | 44.14 | 43.05 | 43.13 | 18,524 | -0.14(-0.32%) |
Oct 21, 2003 | 43.83 | 43.83 | 43.10 | 43.26 | 29,900 | -0.35(-0.81%) |
Oct 20, 2003 | 43.62 | 43.62 | 43.03 | 43.62 | 34,443 | +0.18(+0.42%) |
Oct 17, 2003 | 43.86 | 44.31 | 43.44 | 43.44 | 19,934 | -0.43(-0.98%) |
Oct 16, 2003 | 43.90 | 44.06 | 43.64 | 43.87 | 17,825 | -0.03(-0.06%) |
Oct 15, 2003 | 44.48 | 44.48 | 43.81 | 43.90 | 7,525 | -0.46(-1.03%) |
Oct 14, 2003 | 44.74 | 44.83 | 43.14 | 44.35 | 11,599 | -0.54(-1.21%) |
Oct 13, 2003 | 44.59 | 44.91 | 44.07 | 44.90 | 8,917 | +0.63(+1.42%) |
Oct 10, 2003 | 43.90 | 44.79 | 43.64 | 44.27 | 5,441 | +0.29(+0.67%) |
Oct 09, 2003 | 44.91 | 44.91 | 43.97 | 43.97 | 9,228 | +0.22(+0.49%) |
Oct 08, 2003 | 44.40 | 44.89 | 43.75 | 43.76 | 14,720 | -0.69(-1.55%) |
Oct 07, 2003 | 43.95 | 44.55 | 43.58 | 44.45 | 15,629 | +1.01(+2.33%) |
Oct 06, 2003 | 44.02 | 44.55 | 43.30 | 43.44 | 25,354 | -0.65(-1.47%) |
Oct 03, 2003 | 44.27 | 44.55 | 44.05 | 44.09 | 8,683 | -0.39(-0.87%) |
Oct 02, 2003 | 43.95 | 44.48 | 43.95 | 44.47 | 6,434 | +0.52(+1.18%) |
Oct 01, 2003 | 44.27 | 44.27 | 43.41 | 43.96 | 17,652 | +0.71(+1.64%) |
Sep 30, 2003 | 44.54 | 44.54 | 43.19 | 43.25 | 51,172 | -0.98(-2.21%) |
Sep 29, 2003 | 44.54 | 44.54 | 44.15 | 44.22 | 29,985 | +0.08(+0.18%) |
Sep 26, 2003 | 44.18 | 44.47 | 44.14 | 44.15 | 16,568 | -0.22(-0.51%) |
Sep 25, 2003 | 44.55 | 44.55 | 44.05 | 44.37 | 42,489 | +0.29(+0.66%) |
Sep 24, 2003 | 43.83 | 44.57 | 43.62 | 44.08 | 20,205 | +0.01(+0.02%) |
Sep 23, 2003 | 44.05 | 44.40 | 43.81 | 44.07 | 11,476 | +0.13(+0.29%) |
Sep 22, 2003 | 43.64 | 44.09 | 43.48 | 43.94 | 36,006 | +0.37(+0.85%) |
Sep 19, 2003 | 43.45 | 43.83 | 43.45 | 43.57 | 7,641 | -0.15(-0.34%) |
Sep 18, 2003 | 43.93 | 43.93 | 43.45 | 43.71 | 23,938 | +0.16(+0.38%) |
Sep 17, 2003 | 43.20 | 43.76 | 43.20 | 43.55 | 7,886 | -0.05(-0.12%) |
Sep 16, 2003 | 43.77 | 43.77 | 43.19 | 43.60 | 43,563 | +0.08(+0.18%) |
Sep 15, 2003 | 43.88 | 43.96 | 43.20 | 43.52 | 40,058 | +0.21(+0.48%) |
Sep 12, 2003 | 43.84 | 43.84 | 43.19 | 43.32 | 11,924 | +0.11(+0.26%) |
Sep 11, 2003 | 43.28 | 43.83 | 43.20 | 43.20 | 17,945 | -0.55(-1.26%) |
Sep 10, 2003 | 43.83 | 44.40 | 43.39 | 43.76 | 22,228 | -0.16(-0.35%) |
Sep 09, 2003 | 44.61 | 44.61 | 43.91 | 43.91 | 24,428 | -0.28(-0.64%) |
Sep 08, 2003 | 44.27 | 44.66 | 44.18 | 44.20 | 55,919 | -0.16(-0.37%) |
Sep 05, 2003 | 44.09 | 44.54 | 43.82 | 44.36 | 104,545 | +0.33(+0.75%) |
Sep 04, 2003 | 42.76 | 44.40 | 42.67 | 44.03 | 1,040,240 | +1.28(+2.99%) |
Sep 03, 2003 | 43.01 | 43.17 | 42.54 | 42.76 | 142,750 | -0.26(-0.60%) |