Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2003 | 42.00 | 42.00 | 41.28 | 42.00 | 31,750 | +0.17(+0.41%) |
Nov 26, 2003 | 42.00 | 42.00 | 41.46 | 41.83 | 65,145 | +0.47(+1.14%) |
Nov 25, 2003 | 41.10 | 42.17 | 41.10 | 41.36 | 113,707 | -0.62(-1.48%) |
Nov 24, 2003 | 41.64 | 41.98 | 40.77 | 41.98 | 89,092 | +1.17(+2.87%) |
Nov 21, 2003 | 40.31 | 41.40 | 40.10 | 40.81 | 186,578 | +0.50(+1.24%) |
Nov 20, 2003 | 39.64 | 40.73 | 39.52 | 40.31 | 76,667 | +0.51(+1.28%) |
Nov 19, 2003 | 40.25 | 40.25 | 39.65 | 39.80 | 100,399 | -0.20(-0.50%) |
Nov 18, 2003 | 40.04 | 40.55 | 40.00 | 40.00 | 63,810 | -0.15(-0.37%) |
Nov 17, 2003 | 40.89 | 40.89 | 39.95 | 40.15 | 89,979 | -0.46(-1.13%) |
Nov 14, 2003 | 40.84 | 41.16 | 40.34 | 40.61 | 98,188 | +0.00(+0.00%) |
Nov 13, 2003 | 41.70 | 41.70 | 39.25 | 40.61 | 158,607 | -1.05(-2.52%) |
Nov 12, 2003 | 41.86 | 42.00 | 40.20 | 41.66 | 110,696 | +0.87(+2.13%) |
Nov 11, 2003 | 41.20 | 41.30 | 40.41 | 40.79 | 60,761 | -0.65(-1.58%) |
Nov 10, 2003 | 42.29 | 43.00 | 41.20 | 41.44 | 78,719 | -1.09(-2.55%) |
Nov 07, 2003 | 43.00 | 43.00 | 42.10 | 42.53 | 70,132 | +0.12(+0.28%) |
Nov 06, 2003 | 42.72 | 43.12 | 42.30 | 42.41 | 83,708 | -0.71(-1.65%) |
Nov 05, 2003 | 43.23 | 43.28 | 42.10 | 43.12 | 91,135 | -0.29(-0.67%) |
Nov 04, 2003 | 43.93 | 43.93 | 42.88 | 43.41 | 61,598 | -0.47(-1.07%) |
Nov 03, 2003 | 43.98 | 44.00 | 43.32 | 43.88 | 67,212 | +0.24(+0.55%) |
Oct 31, 2003 | 43.40 | 44.15 | 43.38 | 43.64 | 81,025 | -0.15(-0.34%) |
Oct 30, 2003 | 44.35 | 44.35 | 44.35 | 43.79 | 75,714 | -0.31(-0.70%) |
Oct 29, 2003 | 43.05 | 44.35 | 42.50 | 44.10 | 186,415 | +1.09(+2.53%) |
Oct 28, 2003 | 43.00 | 43.50 | 42.64 | 43.01 | 135,724 | +0.18(+0.42%) |
Oct 27, 2003 | 43.97 | 44.71 | 42.75 | 42.83 | 183,600 | -1.67(-3.75%) |
Oct 24, 2003 | 45.03 | 45.19 | 42.81 | 44.50 | 107,900 | -0.97(-2.13%) |
Oct 23, 2003 | 45.79 | 45.80 | 44.21 | 45.47 | 140,400 | -0.43(-0.94%) |
Oct 22, 2003 | 46.51 | 46.51 | 44.40 | 45.90 | 176,000 | -0.10(-0.22%) |
Oct 21, 2003 | 47.02 | 47.49 | 45.61 | 46.00 | 211,788 | -1.52(-3.20%) |
Oct 20, 2003 | 48.07 | 48.99 | 46.81 | 47.52 | 358,649 | -0.49(-1.02%) |
Oct 17, 2003 | 48.35 | 48.75 | 45.45 | 48.01 | 570,916 | -0.99(-2.02%) |
Oct 16, 2003 | 50.00 | 49.59 | 48.52 | 49.00 | 136,642 | -1.00(-2.00%) |
Oct 15, 2003 | 50.00 | 50.62 | 46.60 | 50.00 | 155,425 | +0.48(+0.97%) |
Oct 14, 2003 | 49.98 | 49.98 | 48.31 | 49.52 | 107,517 | +0.28(+0.57%) |
Oct 13, 2003 | 49.13 | 50.05 | 48.87 | 49.24 | 32,034 | -0.13(-0.26%) |
Oct 10, 2003 | 49.43 | 49.43 | 49.00 | 49.37 | 54,571 | -0.25(-0.50%) |
Oct 09, 2003 | 49.00 | 50.36 | 48.95 | 49.62 | 126,452 | +0.57(+1.16%) |
Oct 08, 2003 | 49.62 | 49.77 | 48.65 | 49.05 | 93,827 | -0.06(-0.12%) |
Oct 07, 2003 | 49.40 | 50.24 | 48.61 | 49.11 | 114,791 | -0.81(-1.62%) |
Oct 06, 2003 | 50.60 | 51.07 | 49.51 | 49.92 | 67,990 | -1.09(-2.14%) |
Oct 03, 2003 | 50.43 | 52.09 | 50.43 | 51.01 | 78,088 | +0.81(+1.62%) |
Oct 02, 2003 | 49.65 | 51.94 | 49.65 | 50.20 | 90,633 | +0.01(+0.02%) |
Oct 01, 2003 | 48.01 | 50.23 | 47.93 | 50.19 | 64,581 | +2.13(+4.43%) |
Sep 30, 2003 | 48.74 | 48.74 | 47.06 | 48.06 | 94,624 | -0.50(-1.03%) |
Sep 29, 2003 | 48.05 | 48.65 | 48.05 | 48.56 | 86,198 | +0.55(+1.15%) |
Sep 26, 2003 | 48.57 | 48.81 | 47.80 | 48.01 | 56,627 | -0.49(-1.01%) |
Sep 25, 2003 | 49.60 | 49.90 | 48.33 | 48.50 | 47,784 | -0.54(-1.10%) |
Sep 24, 2003 | 50.04 | 50.07 | 49.00 | 49.04 | 59,228 | -1.00(-2.00%) |
Sep 23, 2003 | 48.68 | 50.05 | 48.68 | 50.04 | 55,489 | +1.27(+2.60%) |
Sep 22, 2003 | 49.76 | 49.87 | 48.76 | 48.77 | 72,063 | -1.10(-2.21%) |
Sep 19, 2003 | 50.34 | 50.67 | 49.87 | 49.87 | 66,125 | -0.38(-0.76%) |
Sep 18, 2003 | 50.57 | 50.90 | 50.02 | 50.25 | 39,536 | +0.18(+0.36%) |
Sep 17, 2003 | 50.19 | 50.84 | 50.02 | 50.07 | 38,046 | -0.87(-1.71%) |
Sep 16, 2003 | 49.83 | 51.10 | 49.81 | 50.94 | 57,409 | +0.28(+0.55%) |
Sep 15, 2003 | 51.20 | 51.20 | 50.00 | 50.66 | 66,400 | -0.53(-1.04%) |
Sep 12, 2003 | 50.63 | 51.19 | 50.03 | 51.19 | 55,700 | +0.19(+0.37%) |
Sep 11, 2003 | 50.50 | 51.00 | 50.21 | 51.00 | 37,400 | +0.31(+0.61%) |
Sep 10, 2003 | 50.75 | 50.77 | 50.01 | 50.69 | 56,400 | +0.14(+0.28%) |
Sep 09, 2003 | 50.61 | 51.11 | 50.26 | 50.55 | 35,000 | -0.40(-0.79%) |
Sep 08, 2003 | 51.01 | 51.25 | 50.60 | 50.95 | 52,400 | -0.13(-0.25%) |
Sep 05, 2003 | 51.15 | 51.25 | 50.65 | 51.08 | 45,830 | +0.07(+0.14%) |
Sep 04, 2003 | 51.99 | 51.99 | 51.00 | 51.01 | 37,800 | -0.76(-1.47%) |
Sep 03, 2003 | 52.00 | 52.46 | 51.51 | 51.77 | 49,700 | -0.10(-0.19%) |