Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2003 | 58.35 | 58.35 | 57.80 | 58.35 | 25,296 | +1.70(+3.00%) |
Nov 26, 2003 | 56.65 | 56.65 | 56.65 | 56.65 | 0 | +0.55(+0.98%) |
Nov 25, 2003 | 56.10 | 56.10 | 56.10 | 56.10 | 0 | -0.15(-0.27%) |
Nov 24, 2003 | 56.25 | 56.25 | 56.25 | 56.25 | 0 | +0.20(+0.36%) |
Nov 21, 2003 | 56.05 | 56.05 | 56.05 | 56.05 | 0 | +0.05(+0.09%) |
Nov 20, 2003 | 56.00 | 56.00 | 56.00 | 56.00 | 0 | -0.05(-0.09%) |
Nov 19, 2003 | 56.05 | 56.05 | 56.05 | 56.05 | 0 | +0.35(+0.63%) |
Nov 18, 2003 | 55.70 | 55.70 | 55.70 | 55.70 | 0 | -0.35(-0.62%) |
Nov 17, 2003 | 56.05 | 56.05 | 56.05 | 56.05 | 0 | +0.15(+0.27%) |
Nov 14, 2003 | 55.90 | 55.90 | 55.90 | 55.90 | 0 | +0.00(+0.00%) |
Nov 13, 2003 | 55.90 | 55.90 | 55.90 | 55.90 | 0 | +0.80(+1.45%) |
Nov 12, 2003 | 55.10 | 55.10 | 55.10 | 55.10 | 0 | -0.05(-0.09%) |
Nov 11, 2003 | 55.15 | 55.15 | 55.15 | 55.15 | 0 | -0.70(-1.25%) |
Nov 10, 2003 | 55.85 | 55.85 | 55.85 | 55.85 | 0 | +1.20(+2.20%) |
Nov 07, 2003 | 54.65 | 54.65 | 54.65 | 54.65 | 0 | +0.15(+0.28%) |
Nov 06, 2003 | 54.50 | 54.50 | 54.50 | 54.50 | 0 | -0.20(-0.37%) |
Nov 05, 2003 | 54.70 | 54.70 | 54.70 | 54.70 | 0 | -0.45(-0.82%) |
Nov 04, 2003 | 55.15 | 55.15 | 55.15 | 55.15 | 0 | +0.00(+0.00%) |
Nov 03, 2003 | 55.15 | 55.15 | 55.15 | 55.15 | 0 | -0.85(-1.52%) |
Oct 31, 2003 | 56.00 | 56.00 | 56.00 | 56.00 | 0 | +0.12(+0.21%) |
Oct 30, 2003 | 55.88 | 55.88 | 55.88 | 55.88 | 0 | -0.37(-0.66%) |
Oct 29, 2003 | 56.25 | 56.25 | 56.25 | 56.25 | 0 | -0.55(-0.97%) |
Oct 28, 2003 | 56.80 | 56.80 | 56.80 | 56.80 | 0 | -0.20(-0.35%) |
Oct 27, 2003 | 57.00 | 57.00 | 57.00 | 57.00 | 0 | -0.15(-0.26%) |
Oct 24, 2003 | 57.15 | 57.15 | 57.15 | 57.15 | 0 | -0.10(-0.17%) |
Oct 23, 2003 | 57.25 | 57.25 | 57.25 | 57.25 | 0 | +0.15(+0.26%) |
Oct 22, 2003 | 57.10 | 57.10 | 57.10 | 57.10 | 0 | +0.05(+0.09%) |
Oct 21, 2003 | 57.05 | 57.05 | 57.05 | 57.05 | 0 | -0.70(-1.21%) |
Oct 20, 2003 | 57.75 | 57.75 | 57.75 | 57.75 | 0 | -0.05(-0.09%) |
Oct 17, 2003 | 57.80 | 57.80 | 57.80 | 57.80 | 0 | +0.20(+0.35%) |
Oct 16, 2003 | 57.60 | 57.60 | 57.60 | 57.60 | 0 | +0.00(+0.00%) |
Oct 15, 2003 | 57.60 | 57.60 | 57.60 | 57.60 | 0 | +0.20(+0.35%) |
Oct 14, 2003 | 57.40 | 57.40 | 57.40 | 57.40 | 0 | -0.45(-0.78%) |
Oct 13, 2003 | 57.85 | 57.85 | 57.85 | 57.85 | 0 | +0.50(+0.87%) |
Oct 10, 2003 | 57.35 | 57.35 | 57.35 | 57.35 | 0 | -0.35(-0.61%) |
Oct 09, 2003 | 57.70 | 57.70 | 57.70 | 57.70 | 0 | -0.26(-0.45%) |
Oct 08, 2003 | 57.96 | 57.96 | 57.96 | 57.96 | 0 | +0.21(+0.36%) |
Oct 07, 2003 | 57.75 | 57.75 | 57.75 | 57.75 | 0 | -0.35(-0.60%) |
Oct 06, 2003 | 58.10 | 58.10 | 58.10 | 58.10 | 0 | +0.03(+0.05%) |
Oct 03, 2003 | 58.07 | 58.07 | 58.07 | 58.07 | 0 | -0.08(-0.14%) |
Oct 02, 2003 | 58.15 | 58.15 | 58.15 | 58.15 | 0 | +0.65(+1.13%) |
Oct 01, 2003 | 57.50 | 57.50 | 57.50 | 57.50 | 0 | -0.20(-0.35%) |
Sep 30, 2003 | 57.70 | 57.70 | 57.70 | 57.70 | 0 | +0.45(+0.79%) |
Sep 29, 2003 | 57.25 | 57.25 | 57.25 | 57.25 | 0 | -0.10(-0.17%) |
Sep 26, 2003 | 57.35 | 57.35 | 57.35 | 57.35 | 0 | +1.55(+2.78%) |
Sep 25, 2003 | 55.80 | 55.80 | 55.80 | 55.80 | 0 | +0.00(+0.00%) |
Sep 24, 2003 | 55.80 | 55.80 | 55.80 | 55.80 | 0 | -0.80(-1.41%) |
Sep 23, 2003 | 56.60 | 56.60 | 56.60 | 56.60 | 0 | -0.30(-0.53%) |
Sep 22, 2003 | 56.90 | 56.90 | 56.90 | 56.90 | 0 | +0.25(+0.44%) |
Sep 19, 2003 | 56.65 | 56.65 | 56.65 | 56.65 | 0 | +0.20(+0.35%) |
Sep 18, 2003 | 56.45 | 56.45 | 56.45 | 56.45 | 0 | +0.25(+0.44%) |
Sep 17, 2003 | 56.20 | 56.20 | 56.20 | 56.20 | 0 | -0.10(-0.18%) |
Sep 16, 2003 | 56.30 | 56.30 | 56.30 | 56.30 | 0 | +0.30(+0.54%) |
Sep 15, 2003 | 56.00 | 56.00 | 56.00 | 56.00 | 0 | +0.00(+0.00%) |
Sep 12, 2003 | 56.00 | 56.00 | 56.00 | 56.00 | 0 | +0.60(+1.08%) |
Sep 11, 2003 | 55.40 | 55.40 | 55.40 | 55.40 | 0 | +0.80(+1.47%) |
Sep 10, 2003 | 54.60 | 54.60 | 54.60 | 54.60 | 0 | -0.65(-1.18%) |
Sep 09, 2003 | 55.25 | 55.25 | 55.25 | 55.25 | 0 | +0.00(+0.00%) |
Sep 08, 2003 | 55.25 | 55.25 | 55.25 | 55.25 | 0 | +0.85(+1.56%) |
Sep 05, 2003 | 54.40 | 54.40 | 54.40 | 54.40 | 0 | +0.30(+0.55%) |
Sep 04, 2003 | 54.10 | 54.10 | 54.10 | 54.10 | 0 | -0.25(-0.46%) |
Sep 03, 2003 | 54.35 | 54.35 | 54.35 | 54.35 | 0 | -0.15(-0.28%) |