Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2003 | 51.48 | 51.84 | 51.36 | 51.67 | 96,171 | +1.19(+2.35%) |
Nov 26, 2003 | 51.16 | 51.16 | 50.24 | 50.49 | 130,835 | +0.82(+1.64%) |
Nov 25, 2003 | 49.64 | 49.88 | 49.41 | 49.67 | 60,292 | +0.52(+1.06%) |
Nov 24, 2003 | 48.64 | 49.29 | 48.60 | 49.15 | 64,608 | +0.93(+1.92%) |
Nov 21, 2003 | 48.17 | 48.40 | 48.05 | 48.23 | 60,292 | +0.06(+0.12%) |
Nov 20, 2003 | 48.00 | 48.76 | 47.94 | 48.17 | 59,617 | -0.84(-1.71%) |
Nov 19, 2003 | 48.73 | 49.16 | 48.73 | 49.01 | 88,213 | +0.92(+1.91%) |
Nov 18, 2003 | 48.34 | 48.34 | 48.30 | 48.09 | 128,542 | -0.34(-0.70%) |
Nov 17, 2003 | 48.45 | 48.49 | 48.06 | 48.43 | 263,560 | -0.96(-1.95%) |
Nov 14, 2003 | 49.66 | 49.95 | 49.49 | 49.39 | 120,989 | +0.09(+0.18%) |
Nov 13, 2003 | 49.04 | 49.38 | 49.00 | 49.30 | 25,492 | -0.07(-0.14%) |
Nov 12, 2003 | 48.81 | 49.47 | 48.81 | 49.37 | 63,394 | +0.78(+1.60%) |
Nov 11, 2003 | 48.24 | 48.82 | 48.22 | 48.59 | 120,584 | -0.01(-0.02%) |
Nov 10, 2003 | 48.86 | 48.86 | 48.61 | 48.60 | 38,576 | -0.59(-1.21%) |
Nov 07, 2003 | 49.12 | 49.43 | 48.88 | 49.19 | 78,906 | +0.22(+0.45%) |
Nov 06, 2003 | 48.71 | 49.18 | 48.46 | 48.97 | 42,757 | -0.04(-0.09%) |
Nov 05, 2003 | 48.93 | 49.29 | 48.61 | 49.01 | 212,035 | -0.33(-0.66%) |
Nov 04, 2003 | 49.52 | 49.61 | 49.29 | 49.34 | 146,886 | +0.14(+0.29%) |
Nov 03, 2003 | 49.52 | 49.52 | 48.97 | 49.20 | 112,087 | +0.67(+1.39%) |
Oct 31, 2003 | 48.55 | 48.75 | 48.29 | 48.52 | 154,440 | -0.79(-1.59%) |
Oct 30, 2003 | 49.54 | 49.54 | 49.15 | 49.31 | 64,473 | -0.88(-1.76%) |
Oct 29, 2003 | 50.01 | 50.30 | 49.97 | 50.19 | 109,929 | +0.37(+0.74%) |
Oct 28, 2003 | 49.21 | 49.64 | 49.12 | 49.82 | 219,048 | +1.15(+2.36%) |
Oct 27, 2003 | 48.52 | 48.92 | 48.41 | 48.67 | 86,189 | +0.48(+1.00%) |
Oct 24, 2003 | 48.00 | 48.58 | 48.00 | 48.19 | 35,608 | -0.23(-0.47%) |
Oct 23, 2003 | 47.93 | 48.61 | 47.92 | 48.42 | 93,743 | -0.22(-0.46%) |
Oct 22, 2003 | 48.68 | 48.94 | 48.42 | 48.64 | 109,389 | -0.53(-1.07%) |
Oct 21, 2003 | 48.81 | 49.49 | 48.77 | 49.17 | 140,142 | +0.04(+0.09%) |
Oct 20, 2003 | 48.78 | 49.27 | 48.68 | 49.12 | 80,794 | +0.50(+1.04%) |
Oct 17, 2003 | 49.06 | 49.08 | 48.31 | 48.62 | 122,742 | -1.00(-2.02%) |
Oct 16, 2003 | 49.04 | 49.61 | 49.04 | 49.62 | 97,519 | +0.62(+1.26%) |
Oct 15, 2003 | 49.55 | 49.55 | 48.89 | 49.01 | 94,822 | -0.62(-1.25%) |
Oct 14, 2003 | 48.99 | 49.67 | 48.84 | 49.63 | 84,706 | +0.29(+0.59%) |
Oct 13, 2003 | 49.32 | 49.55 | 49.06 | 49.34 | 149,179 | +0.48(+0.99%) |
Oct 10, 2003 | 48.89 | 48.98 | 48.61 | 48.86 | 70,678 | +0.83(+1.73%) |
Oct 09, 2003 | 48.41 | 48.54 | 47.92 | 48.03 | 83,627 | +0.46(+0.97%) |
Oct 08, 2003 | 48.18 | 48.18 | 47.50 | 47.57 | 64,473 | -0.10(-0.22%) |
Oct 07, 2003 | 47.88 | 47.70 | 47.17 | 47.67 | 114,649 | -0.21(-0.43%) |
Oct 06, 2003 | 47.35 | 48.02 | 47.37 | 47.88 | 65,013 | +0.53(+1.11%) |
Oct 03, 2003 | 47.25 | 47.84 | 47.25 | 47.35 | 118,426 | +0.87(+1.87%) |
Oct 02, 2003 | 46.37 | 46.69 | 46.14 | 46.48 | 139,603 | -0.19(-0.41%) |
Oct 01, 2003 | 45.88 | 46.71 | 45.85 | 46.68 | 111,817 | +1.68(+3.74%) |
Sep 30, 2003 | 46.04 | 46.04 | 44.58 | 44.99 | 124,631 | -0.98(-2.13%) |
Sep 29, 2003 | 45.68 | 45.98 | 45.69 | 45.97 | 119,505 | +0.30(+0.65%) |
Sep 26, 2003 | 45.72 | 46.16 | 45.48 | 45.68 | 69,329 | -0.34(-0.74%) |
Sep 25, 2003 | 45.76 | 46.48 | 45.66 | 46.02 | 113,301 | +0.26(+0.57%) |
Sep 24, 2003 | 47.42 | 47.42 | 45.37 | 45.76 | 252,769 | -1.82(-3.82%) |
Sep 23, 2003 | 47.40 | 47.52 | 47.00 | 47.57 | 132,993 | -0.44(-0.93%) |
Sep 22, 2003 | 48.41 | 48.41 | 47.95 | 48.02 | 74,994 | -1.33(-2.70%) |
Sep 19, 2003 | 49.75 | 49.87 | 49.21 | 49.35 | 145,942 | -0.17(-0.34%) |
Sep 18, 2003 | 49.33 | 49.65 | 49.15 | 49.52 | 150,124 | +1.48(+3.07%) |
Sep 17, 2003 | 48.18 | 48.47 | 48.03 | 48.05 | 101,701 | -0.38(-0.78%) |
Sep 16, 2003 | 47.88 | 48.43 | 47.92 | 48.43 | 125,980 | +0.68(+1.43%) |
Sep 15, 2003 | 48.31 | 48.31 | 47.66 | 47.75 | 59,483 | -0.12(-0.25%) |
Sep 12, 2003 | 47.60 | 47.95 | 47.42 | 47.86 | 81,603 | +0.16(+0.33%) |
Sep 11, 2003 | 47.23 | 47.82 | 47.19 | 47.71 | 83,492 | +0.62(+1.32%) |
Sep 10, 2003 | 47.45 | 47.55 | 47.00 | 47.09 | 98,194 | -1.16(-2.41%) |
Sep 09, 2003 | 47.98 | 48.49 | 47.96 | 48.25 | 190,993 | +0.80(+1.69%) |
Sep 08, 2003 | 47.53 | 47.88 | 47.32 | 47.45 | 184,653 | +1.22(+2.63%) |
Sep 05, 2003 | 46.31 | 46.47 | 45.97 | 46.23 | 162,533 | +0.00(+0.00%) |
Sep 04, 2003 | 45.91 | 46.36 | 45.83 | 46.23 | 240,225 | +0.84(+1.85%) |
Sep 03, 2003 | 45.67 | 45.74 | 45.04 | 45.40 | 194,904 | +1.36(+3.10%) |