Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2003 | 49.45 | 49.68 | 48.96 | 49.02 | 88,961 | +0.33(+0.68%) |
Nov 26, 2003 | 48.75 | 48.79 | 48.59 | 48.69 | 200,892 | +0.51(+1.06%) |
Nov 25, 2003 | 47.64 | 48.51 | 47.56 | 48.18 | 410,292 | -1.39(-2.81%) |
Nov 24, 2003 | 49.39 | 49.95 | 49.04 | 49.57 | 174,398 | +1.00(+2.07%) |
Nov 21, 2003 | 48.55 | 48.85 | 48.48 | 48.56 | 76,200 | +0.21(+0.43%) |
Nov 20, 2003 | 48.59 | 48.92 | 48.34 | 48.36 | 161,272 | -0.70(-1.43%) |
Nov 19, 2003 | 48.91 | 49.11 | 48.71 | 49.06 | 134,779 | +0.10(+0.20%) |
Nov 18, 2003 | 49.70 | 49.70 | 48.96 | 48.96 | 247,074 | -1.15(-2.30%) |
Nov 17, 2003 | 49.84 | 50.34 | 49.49 | 50.11 | 334,820 | -1.07(-2.09%) |
Nov 14, 2003 | 51.22 | 52.04 | 51.14 | 51.18 | 233,706 | +0.12(+0.24%) |
Nov 13, 2003 | 51.02 | 51.20 | 50.93 | 51.06 | 201,500 | -0.80(-1.54%) |
Nov 12, 2003 | 51.14 | 51.92 | 50.93 | 51.85 | 245,494 | +1.25(+2.47%) |
Nov 11, 2003 | 51.22 | 51.23 | 50.41 | 50.60 | 272,231 | -1.52(-2.92%) |
Nov 10, 2003 | 52.74 | 52.74 | 52.13 | 52.13 | 216,205 | +0.00(+0.00%) |
Nov 07, 2003 | 51.95 | 52.80 | 51.95 | 52.13 | 218,514 | +0.78(+1.52%) |
Nov 06, 2003 | 51.26 | 51.51 | 51.21 | 51.34 | 259,227 | -0.82(-1.58%) |
Nov 05, 2003 | 50.84 | 52.27 | 52.06 | 52.17 | 426,698 | +1.33(+2.62%) |
Nov 04, 2003 | 50.84 | 51.25 | 50.63 | 50.83 | 356,118 | +2.53(+5.23%) |
Nov 03, 2003 | 47.74 | 48.36 | 48.01 | 48.31 | 283,716 | +0.53(+1.12%) |
Oct 31, 2003 | 47.72 | 47.95 | 47.55 | 47.77 | 315,497 | -1.60(-3.25%) |
Oct 30, 2003 | 49.37 | 49.53 | 49.25 | 49.38 | 172,089 | -0.41(-0.83%) |
Oct 29, 2003 | 49.58 | 50.26 | 49.58 | 49.79 | 257,161 | +0.09(+0.18%) |
Oct 28, 2003 | 48.74 | 49.68 | 48.74 | 49.70 | 98,197 | +0.35(+0.70%) |
Oct 27, 2003 | 48.98 | 49.50 | 48.92 | 49.35 | 130,768 | +0.44(+0.89%) |
Oct 24, 2003 | 48.63 | 49.12 | 48.45 | 48.92 | 121,410 | -0.12(-0.25%) |
Oct 23, 2003 | 48.75 | 49.44 | 48.69 | 49.04 | 175,006 | -0.66(-1.32%) |
Oct 22, 2003 | 50.11 | 50.26 | 49.63 | 49.70 | 295,322 | -1.66(-3.24%) |
Oct 21, 2003 | 51.26 | 51.62 | 51.11 | 51.36 | 127,608 | -0.31(-0.61%) |
Oct 20, 2003 | 51.18 | 51.71 | 51.18 | 51.67 | 108,163 | +0.50(+0.98%) |
Oct 17, 2003 | 51.05 | 51.56 | 51.02 | 51.17 | 179,867 | -1.58(-2.99%) |
Oct 16, 2003 | 51.92 | 52.48 | 51.84 | 52.75 | 308,569 | +1.73(+3.39%) |
Oct 15, 2003 | 51.30 | 51.76 | 51.02 | 51.02 | 175,006 | -1.00(-1.91%) |
Oct 14, 2003 | 51.92 | 52.08 | 51.57 | 52.02 | 85,923 | +0.18(+0.35%) |
Oct 13, 2003 | 51.59 | 52.02 | 51.56 | 51.84 | 83,249 | +0.25(+0.48%) |
Oct 10, 2003 | 51.67 | 51.74 | 50.93 | 51.59 | 188,253 | +0.06(+0.11%) |
Oct 09, 2003 | 50.85 | 52.10 | 50.85 | 51.53 | 269,071 | +0.89(+1.75%) |
Oct 08, 2003 | 50.32 | 50.81 | 50.32 | 50.65 | 457,203 | -1.19(-2.30%) |
Oct 07, 2003 | 51.88 | 52.16 | 51.66 | 51.84 | 218,149 | -0.04(-0.08%) |
Oct 06, 2003 | 51.71 | 51.93 | 51.63 | 51.88 | 84,950 | +0.66(+1.29%) |
Oct 03, 2003 | 51.19 | 51.49 | 50.93 | 51.22 | 212,802 | +1.05(+2.10%) |
Oct 02, 2003 | 50.27 | 50.47 | 50.17 | 50.17 | 410,778 | -1.38(-2.68%) |
Oct 01, 2003 | 49.00 | 51.68 | 49.46 | 51.55 | 364,839 | +2.55(+5.21%) |
Sep 30, 2003 | 48.84 | 49.02 | 48.40 | 49.00 | 214,504 | -0.29(-0.58%) |
Sep 29, 2003 | 49.25 | 49.25 | 48.87 | 49.29 | 210,128 | -0.33(-0.66%) |
Sep 26, 2003 | 49.86 | 49.86 | 49.41 | 49.62 | 134,657 | -0.16(-0.33%) |
Sep 25, 2003 | 49.62 | 50.27 | 49.62 | 49.78 | 211,587 | -0.41(-0.82%) |
Sep 24, 2003 | 51.75 | 51.75 | 50.19 | 50.19 | 107,798 | -1.72(-3.31%) |
Sep 23, 2003 | 51.30 | 51.91 | 51.30 | 51.91 | 136,601 | +0.61(+1.19%) |
Sep 22, 2003 | 51.43 | 51.51 | 51.11 | 51.30 | 210,979 | -1.73(-3.26%) |
Sep 19, 2003 | 53.15 | 53.32 | 52.78 | 53.03 | 246,953 | -1.84(-3.36%) |
Sep 18, 2003 | 54.22 | 54.88 | 53.81 | 54.87 | 187,766 | +0.28(+0.51%) |
Sep 17, 2003 | 55.34 | 55.50 | 54.59 | 54.59 | 294,836 | -0.37(-0.67%) |
Sep 16, 2003 | 54.30 | 54.96 | 54.30 | 54.96 | 411,628 | +3.13(+6.03%) |
Sep 15, 2003 | 51.88 | 51.99 | 51.71 | 51.84 | 309,542 | -0.21(-0.40%) |
Sep 12, 2003 | 51.43 | 52.33 | 51.43 | 52.04 | 284,384 | +1.90(+3.79%) |
Sep 11, 2003 | 49.99 | 50.30 | 49.93 | 50.14 | 287,909 | +1.18(+2.42%) |
Sep 10, 2003 | 49.42 | 49.95 | 48.96 | 48.96 | 339,438 | -0.44(-0.88%) |
Sep 09, 2003 | 49.25 | 49.86 | 49.25 | 49.39 | 404,701 | +0.44(+0.89%) |
Sep 08, 2003 | 48.79 | 48.98 | 48.71 | 48.96 | 190,319 | +0.45(+0.93%) |
Sep 05, 2003 | 49.08 | 49.21 | 48.51 | 48.51 | 119,222 | -0.49(-1.01%) |
Sep 04, 2003 | 48.51 | 49.12 | 48.45 | 49.00 | 559,654 | +0.85(+1.76%) |
Sep 03, 2003 | 47.68 | 48.42 | 47.56 | 48.15 | 422,445 | +1.17(+2.49%) |