Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2003 | 46.44 | 46.78 | 46.42 | 46.78 | 119,238 | +0.38(+0.81%) |
Nov 26, 2003 | 46.15 | 46.52 | 46.15 | 46.40 | 158,021 | +0.45(+0.97%) |
Nov 25, 2003 | 46.18 | 46.46 | 45.87 | 45.95 | 239,405 | -0.13(-0.27%) |
Nov 24, 2003 | 45.54 | 46.20 | 45.54 | 46.08 | 86,953 | +0.74(+1.63%) |
Nov 21, 2003 | 45.18 | 45.63 | 45.18 | 45.34 | 92,832 | +0.32(+0.71%) |
Nov 20, 2003 | 44.82 | 45.18 | 44.77 | 45.02 | 96,442 | +0.04(+0.09%) |
Nov 19, 2003 | 45.18 | 45.30 | 44.90 | 44.98 | 127,180 | +0.01(+0.02%) |
Nov 18, 2003 | 45.27 | 45.80 | 44.97 | 44.97 | 120,063 | -0.24(-0.54%) |
Nov 17, 2003 | 45.15 | 45.22 | 44.94 | 45.22 | 124,602 | -0.40(-0.87%) |
Nov 14, 2003 | 46.15 | 46.15 | 45.52 | 45.61 | 149,667 | -0.49(-1.07%) |
Nov 13, 2003 | 46.03 | 46.43 | 45.91 | 46.11 | 154,927 | +0.05(+0.11%) |
Nov 12, 2003 | 45.18 | 46.06 | 45.18 | 46.06 | 184,840 | +1.01(+2.24%) |
Nov 11, 2003 | 45.47 | 45.50 | 45.02 | 45.05 | 117,278 | -0.45(-0.98%) |
Nov 10, 2003 | 45.86 | 45.90 | 45.61 | 45.50 | 181,539 | -0.42(-0.91%) |
Nov 07, 2003 | 45.80 | 46.33 | 45.66 | 45.91 | 208,564 | +0.01(+0.02%) |
Nov 06, 2003 | 45.97 | 46.02 | 45.77 | 45.91 | 186,078 | -0.08(-0.17%) |
Nov 05, 2003 | 45.59 | 45.98 | 45.27 | 45.98 | 147,088 | +0.22(+0.49%) |
Nov 04, 2003 | 45.59 | 46.05 | 45.59 | 45.76 | 254,362 | +0.01(+0.02%) |
Nov 03, 2003 | 45.13 | 45.83 | 45.17 | 45.75 | 227,517 | +0.62(+1.37%) |
Oct 31, 2003 | 45.33 | 45.42 | 45.12 | 45.13 | 194,433 | -0.14(-0.30%) |
Oct 30, 2003 | 45.18 | 45.94 | 45.18 | 45.27 | 322,232 | +0.09(+0.19%) |
Oct 29, 2003 | 46.29 | 46.29 | 44.79 | 45.18 | 778,247 | +1.18(+2.69%) |
Oct 28, 2003 | 41.20 | 44.34 | 41.20 | 44.00 | 1,160,306 | +3.70(+9.19%) |
Oct 27, 2003 | 40.62 | 40.75 | 40.23 | 40.29 | 198,455 | -0.19(-0.48%) |
Oct 24, 2003 | 40.28 | 40.57 | 39.46 | 40.49 | 260,034 | +0.06(+0.14%) |
Oct 23, 2003 | 40.57 | 40.82 | 40.14 | 40.43 | 300,468 | -0.19(-0.48%) |
Oct 22, 2003 | 41.79 | 41.79 | 40.61 | 40.62 | 255,083 | -1.23(-2.94%) |
Oct 21, 2003 | 41.91 | 42.14 | 41.89 | 41.85 | 111,192 | -0.07(-0.16%) |
Oct 20, 2003 | 41.92 | 42.26 | 41.89 | 41.92 | 159,775 | +0.20(+0.49%) |
Oct 17, 2003 | 42.28 | 42.28 | 41.34 | 41.72 | 163,901 | -0.42(-0.99%) |
Oct 16, 2003 | 41.69 | 42.10 | 41.63 | 42.13 | 63,435 | +0.37(+0.88%) |
Oct 15, 2003 | 42.05 | 42.07 | 41.79 | 41.77 | 69,315 | -0.21(-0.51%) |
Oct 14, 2003 | 42.49 | 42.38 | 41.90 | 41.98 | 84,580 | -0.51(-1.21%) |
Oct 13, 2003 | 41.82 | 42.61 | 41.84 | 42.49 | 93,348 | +0.67(+1.60%) |
Oct 10, 2003 | 41.54 | 42.07 | 41.49 | 41.82 | 201,859 | +0.14(+0.33%) |
Oct 09, 2003 | 41.20 | 42.17 | 41.20 | 41.69 | 212,896 | +0.48(+1.18%) |
Oct 08, 2003 | 41.49 | 41.54 | 41.24 | 41.20 | 116,247 | -0.28(-0.68%) |
Oct 07, 2003 | 41.49 | 41.67 | 41.28 | 41.48 | 147,913 | -0.11(-0.26%) |
Oct 06, 2003 | 41.35 | 41.64 | 41.35 | 41.59 | 50,439 | +0.38(+0.92%) |
Oct 03, 2003 | 41.59 | 41.64 | 41.18 | 41.21 | 160,806 | -0.01(-0.02%) |
Oct 02, 2003 | 41.01 | 41.35 | 40.86 | 41.22 | 235,176 | +0.36(+0.88%) |
Oct 01, 2003 | 40.38 | 40.97 | 40.38 | 40.86 | 424,451 | +0.59(+1.47%) |
Sep 30, 2003 | 40.82 | 40.82 | 40.27 | 40.27 | 229,090 | -0.63(-1.54%) |
Sep 29, 2003 | 40.58 | 41.00 | 40.58 | 40.90 | 201,240 | +0.18(+0.45%) |
Sep 26, 2003 | 41.11 | 41.16 | 40.56 | 40.72 | 219,085 | -0.48(-1.18%) |
Sep 25, 2003 | 41.30 | 41.49 | 41.15 | 41.20 | 313,877 | -0.10(-0.23%) |
Sep 24, 2003 | 41.88 | 41.88 | 41.24 | 41.30 | 175,041 | -0.57(-1.37%) |
Sep 23, 2003 | 41.64 | 41.88 | 41.58 | 41.87 | 97,164 | +0.23(+0.56%) |
Sep 22, 2003 | 41.54 | 41.65 | 41.34 | 41.64 | 122,332 | -0.15(-0.35%) |
Sep 19, 2003 | 41.85 | 41.89 | 41.69 | 41.78 | 172,256 | +0.08(+0.19%) |
Sep 18, 2003 | 41.49 | 41.80 | 40.96 | 41.71 | 98,299 | +0.16(+0.37%) |
Sep 17, 2003 | 41.85 | 41.86 | 41.38 | 41.55 | 155,030 | -0.48(-1.13%) |
Sep 16, 2003 | 41.16 | 42.03 | 41.16 | 42.03 | 105,829 | +0.85(+2.07%) |
Sep 15, 2003 | 41.06 | 41.49 | 41.06 | 41.17 | 167,408 | +0.14(+0.33%) |
Sep 12, 2003 | 41.20 | 41.24 | 40.78 | 41.04 | 170,502 | -0.34(-0.82%) |
Sep 11, 2003 | 40.52 | 41.51 | 40.52 | 41.38 | 178,548 | +0.56(+1.38%) |
Sep 10, 2003 | 41.83 | 41.83 | 40.62 | 40.82 | 314,496 | -1.15(-2.75%) |
Sep 09, 2003 | 41.58 | 42.08 | 41.35 | 41.97 | 390,000 | +0.39(+0.93%) |
Sep 08, 2003 | 41.49 | 41.82 | 41.45 | 41.58 | 182,880 | +0.16(+0.37%) |
Sep 05, 2003 | 41.69 | 41.69 | 41.18 | 41.43 | 198,249 | -0.37(-0.88%) |
Sep 04, 2003 | 41.83 | 42.03 | 41.70 | 41.79 | 181,436 | -0.08(-0.19%) |
Sep 03, 2003 | 41.01 | 42.08 | 41.01 | 41.87 | 212,174 | +0.65(+1.58%) |