Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2003 | 53.24 | 53.32 | 52.52 | 52.83 | 229,121 | -0.41(-0.77%) |
Nov 26, 2003 | 52.73 | 54.00 | 52.37 | 53.24 | 550,388 | +0.62(+1.18%) |
Nov 25, 2003 | 52.82 | 53.73 | 52.53 | 52.62 | 663,421 | -0.19(-0.36%) |
Nov 24, 2003 | 50.02 | 53.75 | 50.01 | 52.81 | 831,205 | +3.09(+6.21%) |
Nov 21, 2003 | 48.69 | 50.02 | 48.30 | 49.72 | 702,383 | +1.21(+2.49%) |
Nov 20, 2003 | 47.90 | 48.97 | 47.62 | 48.51 | 593,515 | +0.79(+1.66%) |
Nov 19, 2003 | 47.32 | 48.26 | 46.91 | 47.72 | 253,529 | +0.41(+0.87%) |
Nov 18, 2003 | 48.59 | 48.90 | 47.06 | 47.31 | 378,806 | -1.18(-2.43%) |
Nov 17, 2003 | 49.13 | 49.13 | 48.07 | 48.49 | 449,423 | -0.83(-1.68%) |
Nov 14, 2003 | 50.73 | 50.90 | 49.23 | 49.32 | 386,500 | -1.55(-3.05%) |
Nov 13, 2003 | 49.91 | 51.57 | 49.50 | 50.87 | 764,946 | +2.17(+4.46%) |
Nov 12, 2003 | 47.26 | 48.90 | 47.19 | 48.70 | 258,488 | +1.51(+3.20%) |
Nov 11, 2003 | 48.19 | 48.31 | 46.81 | 47.19 | 440,730 | -0.97(-2.01%) |
Nov 10, 2003 | 48.50 | 49.45 | 47.96 | 48.16 | 492,490 | -0.35(-0.72%) |
Nov 07, 2003 | 46.98 | 49.57 | 46.98 | 48.51 | 523,229 | +1.51(+3.21%) |
Nov 06, 2003 | 45.95 | 47.34 | 45.80 | 47.00 | 326,493 | +0.70(+1.51%) |
Nov 05, 2003 | 46.14 | 46.40 | 45.87 | 46.30 | 560,719 | -0.08(-0.17%) |
Nov 04, 2003 | 46.58 | 47.34 | 46.00 | 46.38 | 230,765 | -0.47(-1.00%) |
Nov 03, 2003 | 46.86 | 47.14 | 46.33 | 46.85 | 139,124 | -0.03(-0.06%) |
Oct 31, 2003 | 46.33 | 47.37 | 46.16 | 46.88 | 166,203 | +0.47(+1.01%) |
Oct 30, 2003 | 47.40 | 47.88 | 45.66 | 46.41 | 364,464 | -0.99(-2.09%) |
Oct 29, 2003 | 47.04 | 47.67 | 47.00 | 47.40 | 267,058 | -0.08(-0.17%) |
Oct 28, 2003 | 46.50 | 47.58 | 46.46 | 47.48 | 220,105 | +0.88(+1.89%) |
Oct 27, 2003 | 47.65 | 48.13 | 46.52 | 46.60 | 248,300 | -1.09(-2.29%) |
Oct 24, 2003 | 47.17 | 47.78 | 46.99 | 47.69 | 277,000 | +0.69(+1.47%) |
Oct 23, 2003 | 46.54 | 48.18 | 46.04 | 47.00 | 331,300 | +0.19(+0.41%) |
Oct 22, 2003 | 48.00 | 48.00 | 45.81 | 46.81 | 507,900 | -1.49(-3.08%) |
Oct 21, 2003 | 45.23 | 48.30 | 45.16 | 48.30 | 694,375 | +2.95(+6.50%) |
Oct 20, 2003 | 47.22 | 47.23 | 44.61 | 45.35 | 663,866 | -1.78(-3.78%) |
Oct 17, 2003 | 48.63 | 48.65 | 46.45 | 47.13 | 614,508 | -1.52(-3.12%) |
Oct 16, 2003 | 48.88 | 49.18 | 48.58 | 48.65 | 232,679 | -0.01(-0.02%) |
Oct 15, 2003 | 50.13 | 50.19 | 48.60 | 48.66 | 370,776 | -1.39(-2.78%) |
Oct 14, 2003 | 50.60 | 50.60 | 49.28 | 50.05 | 265,760 | +0.25(+0.50%) |
Oct 13, 2003 | 49.45 | 50.78 | 49.36 | 49.80 | 290,899 | +0.37(+0.75%) |
Oct 10, 2003 | 50.84 | 51.00 | 49.17 | 49.43 | 474,715 | -1.40(-2.75%) |
Oct 09, 2003 | 51.14 | 51.41 | 50.34 | 50.83 | 363,575 | -0.27(-0.53%) |
Oct 08, 2003 | 51.60 | 51.76 | 50.95 | 51.10 | 200,448 | -0.21(-0.41%) |
Oct 07, 2003 | 51.16 | 51.57 | 50.81 | 51.31 | 215,040 | -0.19(-0.37%) |
Oct 06, 2003 | 52.32 | 52.70 | 51.29 | 51.50 | 324,218 | -0.90(-1.72%) |
Oct 03, 2003 | 52.20 | 52.98 | 51.94 | 52.40 | 418,923 | +0.31(+0.60%) |
Oct 02, 2003 | 50.35 | 52.16 | 50.35 | 52.09 | 555,223 | +1.57(+3.11%) |
Oct 01, 2003 | 49.50 | 50.62 | 49.30 | 50.52 | 340,432 | +1.03(+2.08%) |
Sep 30, 2003 | 49.02 | 50.25 | 48.50 | 49.49 | 592,202 | -0.09(-0.18%) |
Sep 29, 2003 | 49.97 | 50.70 | 47.24 | 49.58 | 1,087,044 | -0.47(-0.94%) |
Sep 26, 2003 | 51.43 | 51.55 | 49.54 | 50.05 | 856,477 | -1.36(-2.65%) |
Sep 25, 2003 | 51.00 | 51.60 | 49.55 | 51.41 | 1,013,224 | -0.55(-1.06%) |
Sep 24, 2003 | 53.49 | 54.00 | 51.40 | 51.96 | 698,923 | -1.53(-2.86%) |
Sep 23, 2003 | 52.00 | 53.57 | 51.81 | 53.49 | 575,190 | +1.61(+3.10%) |
Sep 22, 2003 | 52.39 | 52.39 | 51.59 | 51.88 | 491,847 | -0.62(-1.18%) |
Sep 19, 2003 | 53.37 | 53.37 | 51.90 | 52.50 | 842,679 | -0.80(-1.50%) |
Sep 18, 2003 | 53.59 | 53.94 | 53.14 | 53.30 | 317,735 | -0.27(-0.50%) |
Sep 17, 2003 | 53.31 | 53.93 | 53.24 | 53.57 | 363,410 | +0.07(+0.13%) |
Sep 16, 2003 | 53.11 | 53.64 | 53.00 | 53.50 | 674,801 | +0.26(+0.49%) |
Sep 15, 2003 | 53.00 | 53.81 | 53.00 | 53.24 | 447,600 | -0.05(-0.09%) |
Sep 12, 2003 | 53.10 | 54.25 | 53.01 | 53.29 | 1,904,200 | -0.80(-1.48%) |
Sep 11, 2003 | 54.30 | 54.37 | 52.65 | 54.09 | 679,400 | -0.41(-0.75%) |
Sep 10, 2003 | 55.40 | 55.99 | 54.00 | 54.50 | 272,100 | -1.14(-2.05%) |
Sep 09, 2003 | 55.39 | 56.22 | 55.31 | 55.64 | 638,800 | +0.15(+0.27%) |
Sep 08, 2003 | 54.51 | 55.97 | 54.51 | 55.49 | 265,300 | +0.58(+1.06%) |
Sep 05, 2003 | 54.15 | 55.89 | 53.96 | 54.91 | 234,178 | +0.59(+1.09%) |
Sep 04, 2003 | 52.89 | 54.40 | 52.70 | 54.32 | 443,900 | +0.93(+1.74%) |
Sep 03, 2003 | 53.60 | 54.88 | 53.30 | 53.39 | 444,600 | -0.19(-0.35%) |