Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2003 | 39.84 | 39.84 | 39.17 | 39.22 | 64,400 | -0.62(-1.56%) |
Nov 26, 2003 | 39.71 | 40.07 | 39.09 | 39.84 | 166,400 | +0.04(+0.10%) |
Nov 25, 2003 | 39.81 | 40.61 | 39.54 | 39.80 | 118,800 | -0.15(-0.38%) |
Nov 24, 2003 | 39.35 | 39.95 | 39.03 | 39.95 | 168,300 | +0.75(+1.91%) |
Nov 21, 2003 | 39.30 | 39.50 | 39.07 | 39.20 | 99,300 | -0.28(-0.71%) |
Nov 20, 2003 | 39.50 | 39.75 | 39.50 | 39.48 | 55,900 | -0.03(-0.08%) |
Nov 19, 2003 | 39.63 | 39.86 | 39.36 | 39.51 | 100,500 | -0.02(-0.05%) |
Nov 18, 2003 | 39.79 | 40.02 | 39.47 | 39.53 | 55,400 | -0.16(-0.40%) |
Nov 17, 2003 | 39.69 | 39.69 | 39.30 | 39.69 | 67,600 | -0.26(-0.65%) |
Nov 14, 2003 | 41.02 | 41.11 | 39.95 | 39.95 | 79,600 | -1.02(-2.49%) |
Nov 13, 2003 | 40.35 | 41.06 | 40.30 | 40.97 | 178,700 | +0.62(+1.54%) |
Nov 12, 2003 | 40.05 | 40.44 | 40.02 | 40.35 | 111,200 | +0.24(+0.60%) |
Nov 11, 2003 | 39.90 | 40.19 | 39.90 | 40.11 | 241,800 | -0.09(-0.22%) |
Nov 10, 2003 | 40.50 | 40.25 | 39.91 | 40.20 | 198,000 | -0.30(-0.74%) |
Nov 07, 2003 | 39.47 | 40.66 | 39.47 | 40.50 | 127,100 | +0.99(+2.51%) |
Nov 06, 2003 | 38.90 | 39.68 | 38.84 | 39.51 | 91,800 | +0.66(+1.70%) |
Nov 05, 2003 | 38.81 | 39.18 | 38.78 | 38.85 | 78,400 | -0.29(-0.74%) |
Nov 04, 2003 | 38.81 | 39.18 | 38.81 | 39.14 | 81,300 | +0.42(+1.08%) |
Nov 03, 2003 | 38.47 | 39.27 | 38.47 | 38.72 | 94,000 | +0.38(+0.99%) |
Oct 31, 2003 | 38.54 | 38.81 | 37.91 | 38.34 | 336,300 | +0.52(+1.37%) |
Oct 30, 2003 | 38.10 | 38.19 | 37.73 | 37.82 | 55,800 | -0.29(-0.76%) |
Oct 29, 2003 | 38.05 | 38.55 | 38.05 | 38.11 | 86,700 | +0.11(+0.29%) |
Oct 28, 2003 | 37.05 | 38.50 | 37.00 | 38.00 | 188,200 | +1.25(+3.40%) |
Oct 27, 2003 | 36.48 | 37.00 | 36.48 | 36.75 | 44,400 | +0.37(+1.02%) |
Oct 24, 2003 | 36.00 | 36.50 | 35.92 | 36.38 | 79,100 | +0.32(+0.89%) |
Oct 23, 2003 | 36.75 | 36.75 | 35.65 | 36.06 | 133,300 | -0.82(-2.22%) |
Oct 22, 2003 | 37.15 | 37.16 | 36.56 | 36.88 | 94,500 | -0.27(-0.73%) |
Oct 21, 2003 | 38.02 | 38.05 | 36.75 | 37.15 | 131,600 | -1.00(-2.62%) |
Oct 20, 2003 | 37.40 | 38.38 | 37.40 | 38.15 | 125,800 | +0.63(+1.68%) |
Oct 17, 2003 | 38.27 | 38.27 | 37.35 | 37.52 | 73,800 | -1.08(-2.80%) |
Oct 16, 2003 | 38.30 | 38.30 | 38.30 | 38.60 | 103,400 | +0.05(+0.13%) |
Oct 15, 2003 | 38.60 | 38.68 | 38.42 | 38.55 | 97,000 | +0.34(+0.89%) |
Oct 14, 2003 | 37.63 | 38.31 | 37.60 | 38.21 | 93,300 | +0.60(+1.60%) |
Oct 13, 2003 | 37.66 | 37.90 | 37.60 | 37.61 | 225,900 | -0.05(-0.13%) |
Oct 10, 2003 | 36.94 | 37.96 | 36.94 | 37.66 | 172,800 | +0.73(+1.98%) |
Oct 09, 2003 | 37.60 | 37.70 | 36.80 | 36.93 | 110,800 | -0.52(-1.39%) |
Oct 08, 2003 | 37.35 | 37.53 | 37.35 | 37.45 | 130,400 | +0.03(+0.08%) |
Oct 07, 2003 | 36.60 | 37.43 | 36.63 | 37.42 | 138,000 | +0.82(+2.24%) |
Oct 06, 2003 | 36.66 | 36.70 | 36.11 | 36.60 | 203,100 | +0.08(+0.22%) |
Oct 03, 2003 | 36.30 | 36.61 | 36.30 | 36.52 | 160,200 | +0.42(+1.16%) |
Oct 02, 2003 | 36.04 | 36.15 | 36.00 | 36.10 | 131,500 | -0.25(-0.69%) |
Oct 01, 2003 | 35.92 | 36.51 | 35.86 | 36.35 | 133,500 | +0.40(+1.11%) |
Sep 30, 2003 | 36.48 | 36.91 | 35.85 | 35.95 | 341,800 | -0.50(-1.37%) |
Sep 29, 2003 | 36.43 | 36.60 | 36.17 | 36.45 | 147,200 | +0.12(+0.33%) |
Sep 26, 2003 | 36.72 | 36.90 | 35.76 | 36.33 | 312,700 | -0.39(-1.06%) |
Sep 25, 2003 | 37.25 | 37.25 | 36.66 | 36.72 | 208,900 | -0.47(-1.26%) |
Sep 24, 2003 | 36.72 | 37.25 | 36.54 | 37.19 | 257,100 | +0.39(+1.06%) |
Sep 23, 2003 | 37.50 | 37.57 | 36.69 | 36.80 | 282,800 | -0.70(-1.87%) |
Sep 22, 2003 | 37.85 | 38.00 | 37.30 | 37.50 | 110,500 | -0.43(-1.13%) |
Sep 19, 2003 | 38.05 | 38.05 | 37.96 | 37.93 | 93,300 | -0.08(-0.21%) |
Sep 18, 2003 | 37.90 | 38.05 | 37.73 | 38.01 | 156,300 | -0.23(-0.60%) |
Sep 17, 2003 | 38.78 | 38.85 | 38.03 | 38.24 | 187,900 | -0.23(-0.60%) |
Sep 16, 2003 | 38.39 | 38.50 | 38.33 | 38.47 | 146,600 | -0.03(-0.08%) |
Sep 15, 2003 | 38.80 | 38.98 | 37.91 | 38.50 | 168,200 | -0.45(-1.16%) |
Sep 12, 2003 | 39.10 | 39.12 | 38.90 | 38.95 | 102,100 | -0.30(-0.76%) |
Sep 11, 2003 | 39.10 | 39.55 | 39.06 | 39.25 | 68,000 | +0.07(+0.18%) |
Sep 10, 2003 | 39.50 | 39.57 | 38.84 | 39.18 | 174,400 | -0.57(-1.43%) |
Sep 09, 2003 | 39.75 | 39.85 | 39.68 | 39.75 | 111,000 | +0.05(+0.13%) |
Sep 08, 2003 | 39.60 | 39.90 | 39.60 | 39.70 | 98,200 | +0.10(+0.25%) |
Sep 05, 2003 | 39.00 | 39.75 | 38.90 | 39.60 | 164,300 | +0.66(+1.69%) |
Sep 04, 2003 | 38.80 | 39.11 | 38.77 | 38.94 | 127,300 | +0.11(+0.28%) |
Sep 03, 2003 | 38.52 | 39.23 | 38.45 | 38.83 | 126,100 | +0.13(+0.34%) |