Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2003 | 40.00 | 40.00 | 39.32 | 40.00 | 33,335 | +0.16(+0.41%) |
Nov 26, 2003 | 40.00 | 40.00 | 39.49 | 39.84 | 68,397 | +0.45(+1.14%) |
Nov 25, 2003 | 39.15 | 40.16 | 39.15 | 39.39 | 119,383 | -0.59(-1.48%) |
Nov 24, 2003 | 39.66 | 39.98 | 38.83 | 39.98 | 93,539 | +1.11(+2.87%) |
Nov 21, 2003 | 38.39 | 39.43 | 38.19 | 38.87 | 195,892 | +0.48(+1.24%) |
Nov 20, 2003 | 37.76 | 38.79 | 37.64 | 38.39 | 80,494 | +0.48(+1.28%) |
Nov 19, 2003 | 38.34 | 38.34 | 37.76 | 37.91 | 105,411 | -0.19(-0.50%) |
Nov 18, 2003 | 38.14 | 38.62 | 38.10 | 38.10 | 66,995 | -0.14(-0.37%) |
Nov 17, 2003 | 38.95 | 38.95 | 38.05 | 38.24 | 94,470 | -0.44(-1.13%) |
Nov 14, 2003 | 38.90 | 39.20 | 38.42 | 38.68 | 103,089 | +0.00(+0.00%) |
Nov 13, 2003 | 39.72 | 39.72 | 37.38 | 38.68 | 166,524 | -1.00(-2.52%) |
Nov 12, 2003 | 39.87 | 40.00 | 38.29 | 39.68 | 116,222 | +0.83(+2.13%) |
Nov 11, 2003 | 39.24 | 39.34 | 38.49 | 38.85 | 63,794 | -0.62(-1.58%) |
Nov 10, 2003 | 40.28 | 40.96 | 39.24 | 39.47 | 82,648 | -1.03(-2.55%) |
Nov 07, 2003 | 40.96 | 40.96 | 40.10 | 40.51 | 73,633 | +0.11(+0.28%) |
Nov 06, 2003 | 40.69 | 41.07 | 40.29 | 40.39 | 87,886 | -0.68(-1.65%) |
Nov 05, 2003 | 41.17 | 41.22 | 40.10 | 41.07 | 95,684 | -0.28(-0.67%) |
Nov 04, 2003 | 41.84 | 41.84 | 40.84 | 41.35 | 64,673 | -0.45(-1.07%) |
Nov 03, 2003 | 41.89 | 41.91 | 41.26 | 41.79 | 70,567 | +0.23(+0.55%) |
Oct 31, 2003 | 41.34 | 42.05 | 41.32 | 41.56 | 85,069 | -0.14(-0.34%) |
Oct 30, 2003 | 42.24 | 42.24 | 42.24 | 41.71 | 79,493 | -0.30(-0.70%) |
Oct 29, 2003 | 41.00 | 42.24 | 40.48 | 42.00 | 195,721 | +1.04(+2.53%) |
Oct 28, 2003 | 40.96 | 41.43 | 40.61 | 40.97 | 142,499 | +0.17(+0.42%) |
Oct 27, 2003 | 41.88 | 42.58 | 40.72 | 40.79 | 192,765 | -1.59(-3.75%) |
Oct 24, 2003 | 42.89 | 43.04 | 40.77 | 42.38 | 113,286 | -0.92(-2.13%) |
Oct 23, 2003 | 43.61 | 43.62 | 42.11 | 43.31 | 147,408 | -0.41(-0.94%) |
Oct 22, 2003 | 44.30 | 44.30 | 42.29 | 43.72 | 184,786 | -0.10(-0.22%) |
Oct 21, 2003 | 44.79 | 45.23 | 43.44 | 43.81 | 222,360 | -1.45(-3.20%) |
Oct 20, 2003 | 45.78 | 46.66 | 44.58 | 45.26 | 376,553 | -0.47(-1.02%) |
Oct 17, 2003 | 46.05 | 46.43 | 43.29 | 45.73 | 599,416 | -0.94(-2.02%) |
Oct 16, 2003 | 47.62 | 47.23 | 46.21 | 46.67 | 143,463 | -0.95(-2.00%) |
Oct 15, 2003 | 47.62 | 48.21 | 44.38 | 47.62 | 163,184 | +0.46(+0.97%) |
Oct 14, 2003 | 47.60 | 47.60 | 46.01 | 47.17 | 112,884 | +0.27(+0.57%) |
Oct 13, 2003 | 46.79 | 47.67 | 46.55 | 46.90 | 33,633 | -0.12(-0.26%) |
Oct 10, 2003 | 47.08 | 47.08 | 46.67 | 47.02 | 57,295 | -0.24(-0.50%) |
Oct 09, 2003 | 46.67 | 47.97 | 46.62 | 47.26 | 132,764 | +0.54(+1.16%) |
Oct 08, 2003 | 47.26 | 47.40 | 46.34 | 46.72 | 98,510 | -0.06(-0.12%) |
Oct 07, 2003 | 47.05 | 47.85 | 46.30 | 46.77 | 120,521 | -0.77(-1.62%) |
Oct 06, 2003 | 48.19 | 48.64 | 47.16 | 47.55 | 71,384 | -1.04(-2.14%) |
Oct 03, 2003 | 48.03 | 49.61 | 48.03 | 48.59 | 81,986 | +0.77(+1.62%) |
Oct 02, 2003 | 47.29 | 49.47 | 47.29 | 47.81 | 95,157 | +0.01(+0.02%) |
Oct 01, 2003 | 45.73 | 47.84 | 45.65 | 47.80 | 67,804 | +2.03(+4.43%) |
Sep 30, 2003 | 46.42 | 46.42 | 44.82 | 45.77 | 99,347 | -0.48(-1.03%) |
Sep 29, 2003 | 45.77 | 46.34 | 45.77 | 46.25 | 90,501 | +0.52(+1.15%) |
Sep 26, 2003 | 46.26 | 46.49 | 45.53 | 45.73 | 59,453 | -0.47(-1.01%) |
Sep 25, 2003 | 47.24 | 47.53 | 46.03 | 46.19 | 50,169 | -0.51(-1.10%) |
Sep 24, 2003 | 47.66 | 47.69 | 46.67 | 46.71 | 62,184 | -0.95(-2.00%) |
Sep 23, 2003 | 46.37 | 47.67 | 46.37 | 47.66 | 58,259 | +1.21(+2.60%) |
Sep 22, 2003 | 47.39 | 47.50 | 46.44 | 46.45 | 75,660 | -1.05(-2.21%) |
Sep 19, 2003 | 47.95 | 48.26 | 47.50 | 47.50 | 69,426 | -0.36(-0.76%) |
Sep 18, 2003 | 48.17 | 48.48 | 47.64 | 47.86 | 41,509 | +0.17(+0.36%) |
Sep 17, 2003 | 47.80 | 48.42 | 47.64 | 47.69 | 39,945 | -0.83(-1.71%) |
Sep 16, 2003 | 47.46 | 48.67 | 47.44 | 48.52 | 60,274 | +0.27(+0.55%) |
Sep 15, 2003 | 48.77 | 48.77 | 47.62 | 48.25 | 69,714 | -0.50(-1.04%) |
Sep 12, 2003 | 48.22 | 48.76 | 47.65 | 48.76 | 58,480 | +0.18(+0.37%) |
Sep 11, 2003 | 48.10 | 48.58 | 47.82 | 48.58 | 39,267 | +0.30(+0.61%) |
Sep 10, 2003 | 48.34 | 48.36 | 47.63 | 48.28 | 59,215 | +0.13(+0.28%) |
Sep 09, 2003 | 48.20 | 48.68 | 47.87 | 48.15 | 36,747 | -0.38(-0.78%) |
Sep 08, 2003 | 48.58 | 48.81 | 48.19 | 48.53 | 55,015 | -0.12(-0.25%) |
Sep 05, 2003 | 48.72 | 48.81 | 48.24 | 48.65 | 48,117 | +0.07(+0.14%) |
Sep 04, 2003 | 49.52 | 49.52 | 48.58 | 48.58 | 39,687 | -0.72(-1.47%) |
Sep 03, 2003 | 49.53 | 49.97 | 49.06 | 49.31 | 52,181 | -0.10(-0.19%) |