Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2003 | 52.60 | 54.05 | 52.60 | 54.00 | 80,112 | +1.32(+2.50%) |
Nov 26, 2003 | 53.25 | 53.37 | 52.00 | 52.68 | 258,870 | -0.26(-0.49%) |
Nov 25, 2003 | 53.84 | 53.93 | 52.65 | 52.94 | 236,535 | -0.57(-1.07%) |
Nov 24, 2003 | 52.99 | 53.99 | 52.36 | 53.51 | 261,938 | +1.16(+2.22%) |
Nov 21, 2003 | 51.95 | 53.89 | 51.88 | 52.35 | 272,918 | +0.40(+0.77%) |
Nov 20, 2003 | 49.27 | 53.25 | 49.26 | 51.95 | 557,390 | +2.23(+4.49%) |
Nov 19, 2003 | 50.20 | 51.13 | 49.56 | 49.72 | 325,591 | -0.67(-1.33%) |
Nov 18, 2003 | 51.70 | 52.74 | 50.25 | 50.39 | 323,125 | -0.81(-1.58%) |
Nov 17, 2003 | 52.25 | 52.60 | 50.92 | 51.20 | 255,862 | -1.60(-3.03%) |
Nov 14, 2003 | 55.13 | 55.50 | 52.62 | 52.80 | 304,844 | -2.10(-3.83%) |
Nov 13, 2003 | 54.90 | 56.30 | 54.71 | 54.90 | 222,741 | -0.68(-1.22%) |
Nov 12, 2003 | 53.25 | 55.70 | 53.16 | 55.58 | 218,779 | +2.53(+4.77%) |
Nov 11, 2003 | 53.90 | 54.68 | 52.71 | 53.05 | 226,526 | -0.55(-1.03%) |
Nov 10, 2003 | 55.02 | 55.26 | 53.40 | 53.60 | 216,365 | -1.49(-2.70%) |
Nov 07, 2003 | 55.75 | 56.31 | 54.75 | 55.09 | 183,421 | -0.44(-0.79%) |
Nov 06, 2003 | 55.87 | 56.50 | 55.27 | 55.53 | 208,200 | -0.53(-0.95%) |
Nov 05, 2003 | 55.35 | 56.37 | 55.20 | 56.06 | 255,215 | +0.03(+0.05%) |
Nov 04, 2003 | 56.10 | 56.38 | 55.16 | 56.03 | 312,318 | +0.27(+0.48%) |
Nov 03, 2003 | 55.25 | 56.65 | 55.11 | 55.76 | 439,923 | +0.76(+1.38%) |
Oct 31, 2003 | 54.80 | 55.80 | 53.83 | 55.00 | 439,375 | -0.60(-1.08%) |
Oct 30, 2003 | 53.17 | 57.10 | 54.32 | 55.60 | 858,401 | +2.43(+4.57%) |
Oct 29, 2003 | 45.99 | 53.88 | 45.51 | 53.17 | 1,344,237 | +5.47(+11.47%) |
Oct 28, 2003 | 48.20 | 49.05 | 47.52 | 47.70 | 493,516 | +0.00(+0.00%) |
Oct 27, 2003 | 47.31 | 48.78 | 47.31 | 47.70 | 257,300 | +0.41(+0.87%) |
Oct 24, 2003 | 47.80 | 48.16 | 46.33 | 47.29 | 250,900 | -0.74(-1.54%) |
Oct 23, 2003 | 49.13 | 49.49 | 47.15 | 48.03 | 306,700 | -1.95(-3.90%) |
Oct 22, 2003 | 51.51 | 51.51 | 49.79 | 49.98 | 196,300 | -1.72(-3.33%) |
Oct 21, 2003 | 49.86 | 52.00 | 49.58 | 51.70 | 237,179 | +1.46(+2.91%) |
Oct 20, 2003 | 50.70 | 50.70 | 49.79 | 50.24 | 252,154 | -0.18(-0.36%) |
Oct 17, 2003 | 52.04 | 52.10 | 50.20 | 50.42 | 189,362 | -1.24(-2.40%) |
Oct 16, 2003 | 50.87 | 51.94 | 50.51 | 51.66 | 184,903 | +0.79(+1.55%) |
Oct 15, 2003 | 52.40 | 52.86 | 50.75 | 50.87 | 234,790 | -0.91(-1.76%) |
Oct 14, 2003 | 50.50 | 52.30 | 50.03 | 51.78 | 320,713 | +1.28(+2.53%) |
Oct 13, 2003 | 50.04 | 50.75 | 49.84 | 50.50 | 347,258 | +0.71(+1.43%) |
Oct 10, 2003 | 50.55 | 50.79 | 49.42 | 49.79 | 223,538 | -0.78(-1.54%) |
Oct 09, 2003 | 50.85 | 51.75 | 49.50 | 50.57 | 738,773 | +0.71(+1.42%) |
Oct 08, 2003 | 50.38 | 50.89 | 49.43 | 49.86 | 279,830 | +0.21(+0.42%) |
Oct 07, 2003 | 50.55 | 50.68 | 48.82 | 49.65 | 684,728 | -1.35(-2.65%) |
Oct 06, 2003 | 50.45 | 51.00 | 49.65 | 51.00 | 223,811 | +0.97(+1.94%) |
Oct 03, 2003 | 49.06 | 50.98 | 49.05 | 50.03 | 597,374 | +2.03(+4.23%) |
Oct 02, 2003 | 46.00 | 48.16 | 46.00 | 48.00 | 286,261 | +2.00(+4.35%) |
Oct 01, 2003 | 45.89 | 46.65 | 45.60 | 46.00 | 266,780 | +0.01(+0.02%) |
Sep 30, 2003 | 46.35 | 46.90 | 45.61 | 45.99 | 205,810 | -0.37(-0.80%) |
Sep 29, 2003 | 45.34 | 47.19 | 45.10 | 46.36 | 384,482 | +1.30(+2.89%) |
Sep 26, 2003 | 47.97 | 48.25 | 44.77 | 45.06 | 592,178 | -2.90(-6.05%) |
Sep 25, 2003 | 48.00 | 49.59 | 47.67 | 47.96 | 503,208 | +0.38(+0.80%) |
Sep 24, 2003 | 50.70 | 51.64 | 47.53 | 47.58 | 744,998 | -3.12(-6.15%) |
Sep 23, 2003 | 48.03 | 50.80 | 47.43 | 50.70 | 426,204 | +2.68(+5.58%) |
Sep 22, 2003 | 48.33 | 48.98 | 46.90 | 48.02 | 238,448 | -1.16(-2.36%) |
Sep 19, 2003 | 49.73 | 49.75 | 48.07 | 49.18 | 248,741 | -0.32(-0.65%) |
Sep 18, 2003 | 49.40 | 50.23 | 49.01 | 49.50 | 310,508 | +0.10(+0.20%) |
Sep 17, 2003 | 48.10 | 49.86 | 48.10 | 49.40 | 467,903 | +1.00(+2.07%) |
Sep 16, 2003 | 47.35 | 48.49 | 47.35 | 48.40 | 211,173 | +1.05(+2.22%) |
Sep 15, 2003 | 47.40 | 47.75 | 46.65 | 47.35 | 360,700 | +0.40(+0.85%) |
Sep 12, 2003 | 45.07 | 47.20 | 44.45 | 46.95 | 377,700 | +1.22(+2.67%) |
Sep 11, 2003 | 45.20 | 46.25 | 44.80 | 45.73 | 281,300 | +0.82(+1.83%) |
Sep 10, 2003 | 46.27 | 46.34 | 44.85 | 44.91 | 366,800 | -1.99(-4.24%) |
Sep 09, 2003 | 48.85 | 48.92 | 46.84 | 46.90 | 612,800 | -2.03(-4.15%) |
Sep 08, 2003 | 46.38 | 48.93 | 46.38 | 48.93 | 505,200 | +2.55(+5.50%) |
Sep 05, 2003 | 46.30 | 46.96 | 45.56 | 46.38 | 365,600 | -0.22(-0.47%) |
Sep 04, 2003 | 45.30 | 47.52 | 45.30 | 46.60 | 596,800 | +1.10(+2.42%) |
Sep 03, 2003 | 41.90 | 47.05 | 41.90 | 45.50 | 1,502,500 | +4.03(+9.72%) |