Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2003 | 47.66 | 47.86 | 47.29 | 47.76 | 746,046 | -0.01(-0.02%) |
Nov 26, 2003 | 47.10 | 47.77 | 46.82 | 47.77 | 1,977,409 | +0.83(+1.77%) |
Nov 25, 2003 | 46.98 | 47.67 | 46.93 | 46.93 | 2,009,672 | +0.09(+0.19%) |
Nov 24, 2003 | 45.44 | 46.98 | 45.42 | 46.85 | 2,907,654 | +1.66(+3.68%) |
Nov 21, 2003 | 45.60 | 46.06 | 45.19 | 45.18 | 2,343,680 | -0.42(-0.91%) |
Nov 20, 2003 | 46.26 | 46.58 | 45.58 | 45.60 | 2,035,307 | -0.82(-1.76%) |
Nov 19, 2003 | 46.02 | 46.47 | 45.22 | 46.41 | 2,396,201 | +0.31(+0.68%) |
Nov 18, 2003 | 46.74 | 46.76 | 46.00 | 46.10 | 1,957,026 | -0.24(-0.52%) |
Nov 17, 2003 | 45.86 | 47.06 | 45.77 | 46.34 | 3,187,390 | -0.72(-1.53%) |
Nov 14, 2003 | 48.02 | 48.34 | 47.06 | 47.06 | 1,935,268 | -0.98(-2.03%) |
Nov 13, 2003 | 48.32 | 48.32 | 47.86 | 48.04 | 2,303,914 | -0.28(-0.58%) |
Nov 12, 2003 | 47.62 | 48.37 | 47.58 | 48.32 | 1,955,401 | +0.76(+1.60%) |
Nov 11, 2003 | 47.41 | 48.02 | 47.56 | 47.56 | 2,612,412 | +0.15(+0.32%) |
Nov 10, 2003 | 47.86 | 48.12 | 47.29 | 47.41 | 2,756,344 | -0.58(-1.20%) |
Nov 07, 2003 | 48.86 | 49.11 | 47.97 | 47.98 | 2,443,345 | -0.76(-1.56%) |
Nov 06, 2003 | 49.00 | 49.02 | 48.03 | 48.74 | 2,643,424 | -0.26(-0.54%) |
Nov 05, 2003 | 49.34 | 49.34 | 48.57 | 49.00 | 2,240,139 | -0.34(-0.68%) |
Nov 04, 2003 | 48.96 | 49.53 | 48.96 | 49.34 | 3,023,450 | -0.09(-0.18%) |
Nov 03, 2003 | 48.62 | 49.52 | 48.37 | 49.43 | 3,813,348 | +0.81(+1.66%) |
Oct 31, 2003 | 47.85 | 49.09 | 47.75 | 48.62 | 4,713,121 | +0.66(+1.38%) |
Oct 30, 2003 | 50.68 | 49.50 | 47.57 | 47.96 | 8,536,138 | -2.73(-5.38%) |
Oct 29, 2003 | 51.28 | 51.28 | 50.48 | 50.68 | 3,817,015 | -0.59(-1.15%) |
Oct 28, 2003 | 49.90 | 51.15 | 49.37 | 51.28 | 4,091,499 | +1.90(+3.85%) |
Oct 27, 2003 | 49.66 | 50.26 | 49.13 | 49.37 | 2,005,045 | -0.18(-0.36%) |
Oct 24, 2003 | 49.96 | 49.96 | 49.12 | 49.55 | 2,857,509 | -0.42(-0.83%) |
Oct 23, 2003 | 47.98 | 50.69 | 47.98 | 49.96 | 5,916,098 | +1.90(+3.96%) |
Oct 22, 2003 | 49.40 | 49.40 | 48.05 | 48.06 | 3,496,638 | -1.34(-2.72%) |
Oct 21, 2003 | 48.91 | 49.45 | 48.83 | 49.40 | 2,889,522 | +0.58(+1.18%) |
Oct 20, 2003 | 48.38 | 48.89 | 48.29 | 48.83 | 2,116,215 | +0.45(+0.93%) |
Oct 17, 2003 | 49.03 | 49.45 | 48.22 | 48.38 | 1,983,537 | -0.65(-1.32%) |
Oct 16, 2003 | 48.50 | 49.12 | 48.39 | 49.03 | 2,896,775 | +0.05(+0.10%) |
Oct 15, 2003 | 49.68 | 49.78 | 48.73 | 48.98 | 2,607,660 | -0.88(-1.76%) |
Oct 14, 2003 | 50.38 | 49.96 | 49.38 | 49.86 | 3,455,371 | -0.52(-1.03%) |
Oct 13, 2003 | 49.57 | 50.66 | 49.57 | 50.38 | 1,973,158 | +0.82(+1.65%) |
Oct 10, 2003 | 50.60 | 50.61 | 49.41 | 49.56 | 4,378,363 | -1.04(-2.05%) |
Oct 09, 2003 | 48.63 | 50.78 | 48.63 | 50.60 | 4,634,715 | +1.98(+4.06%) |
Oct 08, 2003 | 48.44 | 49.18 | 48.10 | 48.63 | 3,105,732 | +0.19(+0.40%) |
Oct 07, 2003 | 48.27 | 48.54 | 47.78 | 48.44 | 3,326,445 | +0.17(+0.35%) |
Oct 06, 2003 | 47.74 | 48.38 | 47.74 | 48.27 | 2,374,942 | +0.53(+1.11%) |
Oct 03, 2003 | 48.14 | 48.58 | 47.62 | 47.74 | 3,103,857 | +0.35(+0.74%) |
Oct 02, 2003 | 47.04 | 47.50 | 46.96 | 47.39 | 2,398,202 | +0.52(+1.11%) |
Oct 01, 2003 | 45.61 | 46.90 | 45.60 | 46.87 | 2,551,638 | +1.26(+2.75%) |
Sep 30, 2003 | 45.82 | 46.36 | 45.05 | 45.61 | 2,837,126 | -0.58(-1.25%) |
Sep 29, 2003 | 44.99 | 46.22 | 44.93 | 46.19 | 2,784,355 | +1.20(+2.67%) |
Sep 26, 2003 | 45.95 | 46.06 | 44.89 | 44.99 | 3,209,023 | -0.96(-2.09%) |
Sep 25, 2003 | 46.77 | 47.16 | 46.13 | 45.95 | 3,028,202 | -0.81(-1.73%) |
Sep 24, 2003 | 47.94 | 48.08 | 46.65 | 46.76 | 3,651,949 | -1.38(-2.87%) |
Sep 23, 2003 | 48.30 | 48.44 | 47.91 | 48.14 | 3,831,896 | -0.29(-0.59%) |
Sep 22, 2003 | 49.26 | 49.08 | 48.18 | 48.43 | 2,932,664 | -0.83(-1.69%) |
Sep 19, 2003 | 49.21 | 49.50 | 48.30 | 49.26 | 3,131,368 | +0.04(+0.08%) |
Sep 18, 2003 | 48.66 | 49.44 | 48.04 | 49.22 | 3,895,671 | +0.56(+1.15%) |
Sep 17, 2003 | 47.97 | 49.22 | 47.88 | 48.66 | 3,815,264 | +0.68(+1.42%) |
Sep 16, 2003 | 47.25 | 48.06 | 47.10 | 47.98 | 3,187,390 | +0.73(+1.54%) |
Sep 15, 2003 | 46.99 | 47.53 | 46.93 | 47.25 | 2,732,709 | +0.34(+0.72%) |
Sep 12, 2003 | 46.38 | 47.02 | 45.70 | 46.92 | 3,018,323 | +0.34(+0.74%) |
Sep 11, 2003 | 47.11 | 47.34 | 46.41 | 46.57 | 4,035,602 | -0.54(-1.14%) |
Sep 10, 2003 | 46.20 | 48.15 | 45.91 | 47.11 | 11,942,616 | +2.29(+5.10%) |
Sep 09, 2003 | 44.16 | 45.02 | 43.49 | 44.82 | 3,634,317 | +0.52(+1.17%) |
Sep 08, 2003 | 43.70 | 44.35 | 43.58 | 44.30 | 2,700,822 | +1.18(+2.74%) |
Sep 05, 2003 | 42.99 | 44.51 | 42.73 | 43.12 | 3,171,634 | +0.13(+0.30%) |
Sep 04, 2003 | 43.30 | 43.30 | 42.61 | 42.99 | 3,564,415 | -0.31(-0.72%) |
Sep 03, 2003 | 44.43 | 44.62 | 43.10 | 43.30 | 4,452,892 | -1.13(-2.54%) |