Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2003 | 47.46 | 47.66 | 47.09 | 47.56 | 749,200 | -0.01(-0.02%) |
Nov 26, 2003 | 46.90 | 47.56 | 46.62 | 47.56 | 1,985,771 | +0.83(+1.77%) |
Nov 25, 2003 | 46.78 | 47.47 | 46.73 | 46.74 | 2,018,170 | +0.09(+0.19%) |
Nov 24, 2003 | 45.25 | 46.78 | 45.23 | 46.65 | 2,919,949 | +1.66(+3.68%) |
Nov 21, 2003 | 45.41 | 45.87 | 45.00 | 44.99 | 2,353,590 | -0.41(-0.91%) |
Nov 20, 2003 | 46.07 | 46.39 | 45.39 | 45.41 | 2,043,914 | -0.81(-1.76%) |
Nov 19, 2003 | 45.83 | 46.27 | 45.03 | 46.22 | 2,406,333 | +0.31(+0.68%) |
Nov 18, 2003 | 46.54 | 46.56 | 45.80 | 45.91 | 1,965,302 | -0.24(-0.52%) |
Nov 17, 2003 | 45.67 | 46.86 | 45.57 | 46.15 | 3,200,868 | -0.72(-1.53%) |
Nov 14, 2003 | 47.82 | 48.14 | 46.86 | 46.86 | 1,943,451 | -0.97(-2.03%) |
Nov 13, 2003 | 48.12 | 48.12 | 47.66 | 47.83 | 2,313,657 | -0.28(-0.58%) |
Nov 12, 2003 | 47.42 | 48.17 | 47.38 | 48.11 | 1,963,669 | +0.76(+1.60%) |
Nov 11, 2003 | 47.21 | 47.82 | 47.36 | 47.36 | 2,623,458 | +0.15(+0.32%) |
Nov 10, 2003 | 47.66 | 47.91 | 47.09 | 47.21 | 2,767,999 | -0.57(-1.20%) |
Nov 07, 2003 | 48.65 | 48.90 | 47.77 | 47.78 | 2,453,676 | -0.76(-1.56%) |
Nov 06, 2003 | 48.80 | 48.81 | 47.83 | 48.54 | 2,654,602 | -0.26(-0.54%) |
Nov 05, 2003 | 49.13 | 49.13 | 48.36 | 48.80 | 2,249,612 | -0.33(-0.68%) |
Nov 04, 2003 | 48.75 | 49.32 | 48.75 | 49.13 | 3,036,235 | -0.09(-0.18%) |
Nov 03, 2003 | 48.42 | 49.32 | 48.17 | 49.22 | 3,829,473 | +0.80(+1.66%) |
Oct 31, 2003 | 47.65 | 48.89 | 47.55 | 48.42 | 4,733,051 | +0.66(+1.38%) |
Oct 30, 2003 | 50.47 | 49.29 | 47.37 | 47.76 | 8,572,234 | -2.72(-5.38%) |
Oct 29, 2003 | 51.06 | 51.06 | 50.27 | 50.47 | 3,833,155 | -0.59(-1.15%) |
Oct 28, 2003 | 49.69 | 50.93 | 49.16 | 51.06 | 4,108,800 | +1.90(+3.85%) |
Oct 27, 2003 | 49.45 | 50.05 | 48.93 | 49.16 | 2,013,524 | -0.18(-0.36%) |
Oct 24, 2003 | 49.75 | 49.75 | 48.92 | 49.34 | 2,869,592 | -0.41(-0.83%) |
Oct 23, 2003 | 47.78 | 50.48 | 47.78 | 49.75 | 5,941,115 | +1.90(+3.96%) |
Oct 22, 2003 | 49.20 | 49.20 | 47.85 | 47.86 | 3,511,424 | -1.34(-2.72%) |
Oct 21, 2003 | 48.70 | 49.24 | 48.62 | 49.20 | 2,901,740 | +0.57(+1.18%) |
Oct 20, 2003 | 48.18 | 48.69 | 48.09 | 48.62 | 2,125,163 | +0.45(+0.93%) |
Oct 17, 2003 | 48.82 | 49.24 | 48.02 | 48.18 | 1,991,925 | -0.64(-1.32%) |
Oct 16, 2003 | 48.30 | 48.92 | 48.19 | 48.82 | 2,909,024 | +0.05(+0.10%) |
Oct 15, 2003 | 49.47 | 49.57 | 48.53 | 48.77 | 2,618,687 | -0.88(-1.76%) |
Oct 14, 2003 | 50.17 | 49.75 | 49.17 | 49.65 | 3,469,983 | -0.52(-1.03%) |
Oct 13, 2003 | 49.36 | 50.45 | 49.36 | 50.17 | 1,981,502 | +0.81(+1.65%) |
Oct 10, 2003 | 50.39 | 50.40 | 49.20 | 49.36 | 4,396,877 | -1.04(-2.05%) |
Oct 09, 2003 | 48.42 | 50.57 | 48.42 | 50.39 | 4,654,313 | +1.97(+4.06%) |
Oct 08, 2003 | 48.23 | 48.97 | 47.90 | 48.42 | 3,118,865 | +0.19(+0.40%) |
Oct 07, 2003 | 48.07 | 48.34 | 47.58 | 48.23 | 3,340,511 | +0.17(+0.35%) |
Oct 06, 2003 | 47.54 | 48.18 | 47.54 | 48.07 | 2,384,985 | +0.53(+1.11%) |
Oct 03, 2003 | 47.94 | 48.38 | 47.42 | 47.54 | 3,116,982 | +0.35(+0.74%) |
Oct 02, 2003 | 46.84 | 47.30 | 46.76 | 47.19 | 2,408,343 | +0.52(+1.11%) |
Oct 01, 2003 | 45.42 | 46.70 | 45.41 | 46.67 | 2,562,427 | +1.25(+2.75%) |
Sep 30, 2003 | 45.63 | 46.16 | 44.86 | 45.42 | 2,849,123 | -0.57(-1.25%) |
Sep 29, 2003 | 44.80 | 46.03 | 44.74 | 46.00 | 2,796,129 | +1.19(+2.67%) |
Sep 26, 2003 | 45.76 | 45.87 | 44.70 | 44.80 | 3,222,593 | -0.96(-2.09%) |
Sep 25, 2003 | 46.57 | 46.96 | 45.93 | 45.76 | 3,041,007 | -0.80(-1.73%) |
Sep 24, 2003 | 47.74 | 47.88 | 46.45 | 46.56 | 3,667,392 | -1.38(-2.87%) |
Sep 23, 2003 | 48.10 | 48.24 | 47.71 | 47.94 | 3,848,099 | -0.29(-0.59%) |
Sep 22, 2003 | 49.05 | 48.87 | 47.98 | 48.22 | 2,945,065 | -0.83(-1.69%) |
Sep 19, 2003 | 49.01 | 49.29 | 48.10 | 49.05 | 3,144,609 | +0.04(+0.08%) |
Sep 18, 2003 | 48.46 | 49.23 | 47.84 | 49.01 | 3,912,144 | +0.56(+1.15%) |
Sep 17, 2003 | 47.76 | 49.01 | 47.68 | 48.46 | 3,831,397 | +0.68(+1.42%) |
Sep 16, 2003 | 47.05 | 47.86 | 46.90 | 47.78 | 3,200,868 | +0.72(+1.54%) |
Sep 15, 2003 | 46.79 | 47.33 | 46.73 | 47.05 | 2,744,265 | +0.33(+0.72%) |
Sep 12, 2003 | 46.19 | 46.82 | 45.51 | 46.72 | 3,031,086 | +0.34(+0.74%) |
Sep 11, 2003 | 46.91 | 47.14 | 46.21 | 46.38 | 4,052,667 | -0.53(-1.14%) |
Sep 10, 2003 | 46.00 | 47.95 | 45.72 | 46.91 | 11,993,116 | +2.28(+5.10%) |
Sep 09, 2003 | 43.97 | 44.83 | 43.30 | 44.63 | 3,649,685 | +0.52(+1.17%) |
Sep 08, 2003 | 43.52 | 44.16 | 43.40 | 44.12 | 2,712,242 | +1.18(+2.74%) |
Sep 05, 2003 | 42.81 | 44.32 | 42.56 | 42.94 | 3,185,045 | +0.13(+0.30%) |
Sep 04, 2003 | 43.12 | 43.12 | 42.43 | 42.81 | 3,579,487 | -0.31(-0.72%) |
Sep 03, 2003 | 44.24 | 44.43 | 42.92 | 43.12 | 4,471,722 | -1.12(-2.54%) |