Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2003 | 38.70 | 39.00 | 38.36 | 38.58 | 299,900 | -0.07(-0.18%) |
Nov 26, 2003 | 38.44 | 38.75 | 38.15 | 38.65 | 1,041,000 | +0.21(+0.55%) |
Nov 25, 2003 | 39.79 | 38.90 | 38.35 | 38.44 | 1,246,700 | -1.35(-3.39%) |
Nov 24, 2003 | 38.99 | 39.82 | 38.99 | 39.79 | 649,600 | +0.92(+2.37%) |
Nov 21, 2003 | 38.50 | 39.15 | 38.50 | 38.87 | 547,800 | +0.46(+1.20%) |
Nov 20, 2003 | 38.56 | 39.09 | 38.33 | 38.41 | 1,001,100 | -0.15(-0.39%) |
Nov 19, 2003 | 38.79 | 38.79 | 38.10 | 38.56 | 853,100 | -0.12(-0.31%) |
Nov 18, 2003 | 39.56 | 39.90 | 38.60 | 38.68 | 756,000 | -0.50(-1.28%) |
Nov 17, 2003 | 39.06 | 39.54 | 38.62 | 39.18 | 1,084,200 | -0.28(-0.71%) |
Nov 14, 2003 | 40.48 | 40.68 | 39.45 | 39.46 | 1,020,100 | -0.78(-1.94%) |
Nov 13, 2003 | 41.60 | 41.60 | 40.18 | 40.24 | 1,659,700 | -1.58(-3.78%) |
Nov 12, 2003 | 41.65 | 41.85 | 41.57 | 41.82 | 413,000 | +0.22(+0.53%) |
Nov 11, 2003 | 41.48 | 42.20 | 41.47 | 41.60 | 657,600 | -0.02(-0.05%) |
Nov 10, 2003 | 42.10 | 42.15 | 41.60 | 41.62 | 594,500 | -0.64(-1.51%) |
Nov 07, 2003 | 42.86 | 42.86 | 42.19 | 42.26 | 531,200 | -0.30(-0.70%) |
Nov 06, 2003 | 42.75 | 42.75 | 41.88 | 42.56 | 798,500 | -0.19(-0.44%) |
Nov 05, 2003 | 43.49 | 42.82 | 42.26 | 42.75 | 539,900 | +0.10(+0.23%) |
Nov 04, 2003 | 43.49 | 43.49 | 42.61 | 42.65 | 682,937 | -0.96(-2.20%) |
Nov 03, 2003 | 43.85 | 44.07 | 43.68 | 43.61 | 442,350 | +0.00(+0.00%) |
Oct 31, 2003 | 42.90 | 43.75 | 42.86 | 43.61 | 821,000 | +0.63(+1.47%) |
Oct 30, 2003 | 42.91 | 43.16 | 42.64 | 42.98 | 802,500 | +0.06(+0.14%) |
Oct 29, 2003 | 42.31 | 43.02 | 42.08 | 42.92 | 531,000 | +0.62(+1.47%) |
Oct 28, 2003 | 42.00 | 42.35 | 41.62 | 42.30 | 576,500 | +0.60(+1.44%) |
Oct 27, 2003 | 41.60 | 42.10 | 41.52 | 41.70 | 435,500 | +0.37(+0.90%) |
Oct 24, 2003 | 41.54 | 41.64 | 40.67 | 41.33 | 533,200 | -0.20(-0.48%) |
Oct 23, 2003 | 41.56 | 41.86 | 41.10 | 41.53 | 867,400 | -0.03(-0.07%) |
Oct 22, 2003 | 41.75 | 41.79 | 41.28 | 41.56 | 527,500 | -0.38(-0.91%) |
Oct 21, 2003 | 41.78 | 42.42 | 41.75 | 41.94 | 602,300 | -0.09(-0.21%) |
Oct 20, 2003 | 42.15 | 42.21 | 41.77 | 42.03 | 517,800 | +0.15(+0.36%) |
Oct 17, 2003 | 42.59 | 42.59 | 41.78 | 41.88 | 394,600 | -0.58(-1.37%) |
Oct 16, 2003 | 42.15 | 42.58 | 42.10 | 42.46 | 555,100 | +0.43(+1.02%) |
Oct 15, 2003 | 42.74 | 42.74 | 41.90 | 42.03 | 832,700 | -0.71(-1.66%) |
Oct 14, 2003 | 42.40 | 42.74 | 41.75 | 42.74 | 619,500 | +0.53(+1.26%) |
Oct 13, 2003 | 41.71 | 42.53 | 41.94 | 42.21 | 472,300 | +0.50(+1.20%) |
Oct 10, 2003 | 42.43 | 42.59 | 41.70 | 41.71 | 707,000 | -0.69(-1.63%) |
Oct 09, 2003 | 41.95 | 42.39 | 41.95 | 42.40 | 1,306,300 | +1.02(+2.46%) |
Oct 08, 2003 | 41.64 | 41.64 | 41.12 | 41.38 | 539,500 | -0.52(-1.24%) |
Oct 07, 2003 | 41.63 | 42.04 | 41.10 | 41.90 | 641,900 | +0.27(+0.65%) |
Oct 06, 2003 | 41.45 | 42.10 | 41.04 | 41.63 | 992,700 | +0.35(+0.85%) |
Oct 03, 2003 | 41.33 | 41.76 | 41.08 | 41.28 | 714,800 | +0.55(+1.35%) |
Oct 02, 2003 | 40.19 | 40.73 | 40.07 | 40.73 | 1,555,500 | -0.37(-0.90%) |
Oct 01, 2003 | 39.95 | 41.17 | 39.95 | 41.10 | 1,116,600 | +1.21(+3.03%) |
Sep 30, 2003 | 40.49 | 40.49 | 39.60 | 39.89 | 1,344,700 | -0.63(-1.55%) |
Sep 29, 2003 | 40.86 | 41.11 | 40.44 | 40.52 | 689,900 | -0.34(-0.83%) |
Sep 26, 2003 | 41.30 | 41.38 | 40.85 | 40.86 | 915,500 | -0.41(-0.99%) |
Sep 25, 2003 | 41.43 | 41.74 | 41.26 | 41.27 | 861,200 | -0.16(-0.39%) |
Sep 24, 2003 | 42.00 | 42.00 | 41.48 | 41.43 | 708,900 | -0.51(-1.22%) |
Sep 23, 2003 | 41.11 | 41.94 | 41.11 | 41.94 | 608,000 | +0.83(+2.02%) |
Sep 22, 2003 | 41.27 | 41.37 | 41.03 | 41.11 | 492,000 | -0.61(-1.46%) |
Sep 19, 2003 | 41.65 | 41.84 | 41.45 | 41.72 | 969,200 | +0.17(+0.41%) |
Sep 18, 2003 | 41.05 | 41.56 | 40.92 | 41.55 | 872,800 | +0.27(+0.65%) |
Sep 17, 2003 | 41.34 | 41.38 | 40.96 | 41.28 | 517,800 | +0.03(+0.07%) |
Sep 16, 2003 | 40.78 | 41.30 | 40.78 | 41.25 | 1,093,600 | +0.59(+1.45%) |
Sep 15, 2003 | 40.65 | 40.86 | 40.44 | 40.66 | 668,200 | -0.11(-0.27%) |
Sep 12, 2003 | 40.10 | 40.84 | 39.35 | 40.77 | 653,500 | +0.64(+1.59%) |
Sep 11, 2003 | 40.00 | 40.28 | 39.88 | 40.13 | 893,100 | +0.53(+1.34%) |
Sep 10, 2003 | 39.85 | 40.18 | 39.59 | 39.60 | 949,800 | -0.26(-0.65%) |
Sep 09, 2003 | 40.22 | 40.27 | 39.83 | 39.86 | 1,157,000 | -0.36(-0.90%) |
Sep 08, 2003 | 40.54 | 40.65 | 40.05 | 40.22 | 679,900 | -0.27(-0.67%) |
Sep 05, 2003 | 40.90 | 40.90 | 40.31 | 40.49 | 936,300 | -0.41(-1.00%) |
Sep 04, 2003 | 40.75 | 40.90 | 40.03 | 40.90 | 853,200 | +0.20(+0.49%) |
Sep 03, 2003 | 40.67 | 40.92 | 40.35 | 40.70 | 942,300 | +0.15(+0.37%) |