Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2003 | 50.32 | 50.88 | 49.69 | 50.87 | 3,734 | +0.60(+1.20%) |
Nov 26, 2003 | 50.32 | 50.51 | 49.35 | 50.27 | 6,307 | +0.32(+0.63%) |
Nov 25, 2003 | 48.82 | 50.32 | 48.82 | 49.95 | 14,838 | +0.55(+1.12%) |
Nov 24, 2003 | 48.58 | 49.77 | 48.58 | 49.40 | 14,373 | +0.32(+0.64%) |
Nov 21, 2003 | 49.08 | 49.48 | 48.82 | 49.08 | 5,117 | +0.00(+0.00%) |
Nov 20, 2003 | 48.64 | 49.51 | 48.24 | 49.08 | 9,998 | +0.71(+1.47%) |
Nov 19, 2003 | 47.98 | 49.03 | 47.56 | 48.37 | 9,995 | -0.40(-0.81%) |
Nov 18, 2003 | 47.16 | 48.90 | 47.16 | 48.77 | 21,109 | +1.50(+3.18%) |
Nov 17, 2003 | 47.00 | 47.82 | 45.47 | 47.27 | 11,593 | -0.45(-0.94%) |
Nov 14, 2003 | 48.29 | 48.50 | 46.82 | 47.71 | 5,533 | -0.53(-1.09%) |
Nov 13, 2003 | 47.58 | 48.24 | 46.74 | 48.24 | 9,337 | +0.61(+1.27%) |
Nov 12, 2003 | 47.71 | 48.16 | 46.26 | 47.63 | 13,393 | +0.18(+0.39%) |
Nov 11, 2003 | 47.37 | 47.71 | 43.89 | 47.45 | 26,069 | -0.24(-0.50%) |
Nov 10, 2003 | 49.48 | 50.03 | 46.84 | 47.69 | 17,993 | -2.43(-4.84%) |
Nov 07, 2003 | 47.19 | 50.35 | 46.58 | 50.11 | 38,847 | +2.95(+6.26%) |
Nov 06, 2003 | 44.52 | 47.16 | 44.42 | 47.16 | 51,555 | +4.53(+10.64%) |
Nov 05, 2003 | 42.65 | 42.70 | 41.86 | 42.63 | 6,313 | -0.08(-0.19%) |
Nov 04, 2003 | 42.44 | 42.70 | 41.18 | 42.70 | 11,603 | +0.16(+0.37%) |
Nov 03, 2003 | 41.49 | 42.68 | 40.91 | 42.55 | 9,344 | +1.27(+3.07%) |
Oct 31, 2003 | 41.26 | 41.49 | 41.04 | 41.28 | 3,960 | +0.18(+0.45%) |
Oct 30, 2003 | 40.81 | 41.41 | 40.20 | 41.10 | 13,518 | +0.29(+0.71%) |
Oct 29, 2003 | 41.04 | 41.31 | 40.49 | 40.81 | 8,580 | -0.53(-1.28%) |
Oct 28, 2003 | 40.81 | 41.33 | 39.83 | 41.33 | 7,799 | +1.03(+2.55%) |
Oct 27, 2003 | 38.38 | 40.41 | 38.22 | 40.31 | 7,654 | +1.92(+5.01%) |
Oct 24, 2003 | 38.01 | 39.20 | 38.01 | 38.38 | 5,698 | -0.68(-1.75%) |
Oct 23, 2003 | 38.78 | 39.78 | 37.70 | 39.07 | 9,677 | -0.24(-0.60%) |
Oct 22, 2003 | 39.81 | 40.07 | 39.30 | 39.30 | 10,807 | -0.50(-1.26%) |
Oct 21, 2003 | 40.20 | 40.46 | 39.81 | 39.81 | 9,045 | -0.71(-1.76%) |
Oct 20, 2003 | 40.49 | 41.54 | 39.52 | 40.52 | 19,645 | -0.74(-1.79%) |
Oct 17, 2003 | 41.10 | 41.39 | 40.20 | 41.26 | 9,569 | +0.16(+0.38%) |
Oct 16, 2003 | 40.91 | 41.20 | 40.86 | 41.10 | 10,048 | +0.18(+0.45%) |
Oct 15, 2003 | 40.02 | 41.44 | 39.88 | 40.91 | 19,000 | +1.06(+2.65%) |
Oct 14, 2003 | 37.29 | 39.86 | 36.75 | 39.86 | 29,604 | +2.53(+6.78%) |
Oct 13, 2003 | 37.80 | 37.80 | 36.59 | 37.32 | 27,035 | +1.31(+3.65%) |
Oct 10, 2003 | 37.56 | 37.56 | 35.98 | 36.01 | 41,801 | -0.45(-1.22%) |
Oct 09, 2003 | 38.22 | 38.36 | 35.75 | 36.46 | 23,231 | -1.11(-2.95%) |
Oct 08, 2003 | 38.09 | 38.65 | 37.14 | 37.56 | 22,631 | +0.00(+0.00%) |
Oct 07, 2003 | 36.25 | 37.59 | 36.25 | 37.56 | 24,316 | +0.87(+2.38%) |
Oct 06, 2003 | 36.35 | 37.04 | 35.32 | 36.69 | 46,035 | +0.87(+2.42%) |
Oct 03, 2003 | 36.91 | 37.17 | 35.82 | 35.82 | 24,949 | -0.79(-2.16%) |
Oct 02, 2003 | 36.30 | 37.30 | 36.30 | 36.62 | 12,462 | -18.98(-34.14%) |
Sep 30, 2003 | 54.37 | 55.91 | 54.01 | 55.60 | 16,108 | +0.24(+0.43%) |
Sep 29, 2003 | 57.10 | 57.10 | 52.95 | 55.36 | 27,056 | -0.43(-0.78%) |
Sep 26, 2003 | 59.15 | 60.30 | 55.00 | 55.79 | 44,091 | -3.56(-6.00%) |
Sep 25, 2003 | 64.29 | 65.16 | 57.34 | 59.35 | 35,747 | -4.94(-7.69%) |
Sep 24, 2003 | 66.47 | 66.43 | 64.25 | 64.29 | 15,324 | -2.17(-3.27%) |
Sep 23, 2003 | 65.64 | 66.71 | 65.36 | 66.47 | 6,421 | +0.32(+0.48%) |
Sep 22, 2003 | 67.22 | 67.22 | 65.24 | 66.15 | 17,219 | -0.44(-0.65%) |
Sep 19, 2003 | 68.01 | 68.01 | 65.68 | 66.59 | 12,671 | +0.24(+0.36%) |
Sep 18, 2003 | 68.72 | 68.72 | 65.24 | 66.35 | 30,441 | -1.66(-2.44%) |
Sep 17, 2003 | 69.04 | 69.32 | 67.66 | 68.01 | 14,129 | +0.00(+0.00%) |
Sep 16, 2003 | 68.17 | 68.25 | 67.06 | 68.01 | 16,310 | +1.34(+2.02%) |
Sep 15, 2003 | 66.98 | 67.81 | 66.23 | 66.67 | 33,433 | +2.17(+3.37%) |
Sep 12, 2003 | 65.92 | 66.23 | 64.25 | 64.49 | 24,025 | +0.55(+0.87%) |
Sep 11, 2003 | 64.85 | 66.75 | 62.28 | 63.94 | 23,957 | -1.50(-2.30%) |
Sep 10, 2003 | 67.93 | 68.49 | 65.05 | 65.44 | 26,537 | -3.16(-4.61%) |
Sep 09, 2003 | 69.32 | 70.38 | 68.01 | 68.60 | 15,949 | -1.19(-1.70%) |
Sep 08, 2003 | 69.71 | 70.78 | 69.28 | 69.79 | 37,058 | +0.99(+1.44%) |
Sep 05, 2003 | 75.17 | 76.51 | 68.01 | 68.80 | 175,663 | +14.63(+27.01%) |
Sep 04, 2003 | 49.56 | 54.30 | 49.48 | 54.17 | 17,450 | -20.84(-27.78%) |