Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2003 | 39.37 | 39.39 | 38.95 | 39.26 | 30,654 | +0.25(+0.65%) |
Nov 26, 2003 | 39.07 | 39.24 | 38.89 | 39.01 | 74,197 | +0.13(+0.33%) |
Nov 25, 2003 | 38.41 | 38.88 | 38.32 | 38.88 | 98,724 | +0.35(+0.90%) |
Nov 24, 2003 | 37.83 | 38.53 | 37.83 | 38.53 | 110,469 | +0.69(+1.83%) |
Nov 21, 2003 | 38.23 | 38.73 | 37.76 | 37.84 | 139,224 | -0.39(-1.02%) |
Nov 20, 2003 | 38.34 | 38.73 | 38.11 | 38.23 | 67,164 | -0.29(-0.75%) |
Nov 19, 2003 | 38.93 | 39.27 | 38.41 | 38.52 | 86,310 | -0.44(-1.12%) |
Nov 18, 2003 | 39.25 | 39.30 | 38.96 | 38.96 | 71,628 | -0.24(-0.60%) |
Nov 17, 2003 | 38.71 | 39.20 | 37.65 | 39.20 | 184,363 | +0.36(+0.94%) |
Nov 14, 2003 | 38.97 | 39.30 | 38.75 | 38.83 | 76,344 | -0.12(-0.30%) |
Nov 13, 2003 | 39.37 | 39.37 | 38.80 | 38.95 | 48,670 | -0.28(-0.72%) |
Nov 12, 2003 | 38.64 | 39.40 | 38.63 | 39.23 | 103,990 | +0.61(+1.58%) |
Nov 11, 2003 | 38.48 | 38.75 | 38.34 | 38.63 | 34,452 | +0.14(+0.35%) |
Nov 10, 2003 | 39.01 | 39.12 | 38.33 | 38.49 | 68,780 | -0.55(-1.40%) |
Nov 07, 2003 | 38.74 | 39.18 | 38.21 | 39.03 | 93,969 | +0.49(+1.27%) |
Nov 06, 2003 | 39.39 | 39.39 | 38.54 | 38.54 | 121,499 | -0.90(-2.28%) |
Nov 05, 2003 | 39.57 | 39.59 | 38.97 | 39.44 | 197,941 | -0.09(-0.23%) |
Nov 04, 2003 | 38.62 | 39.56 | 38.48 | 39.54 | 195,135 | +0.95(+2.45%) |
Nov 03, 2003 | 38.84 | 39.12 | 38.51 | 38.59 | 95,803 | -0.10(-0.26%) |
Oct 31, 2003 | 38.38 | 38.95 | 38.21 | 38.69 | 125,591 | +0.35(+0.90%) |
Oct 30, 2003 | 38.21 | 38.46 | 38.23 | 38.34 | 103,455 | +0.14(+0.36%) |
Oct 29, 2003 | 38.71 | 38.75 | 37.93 | 38.21 | 346,129 | -0.55(-1.41%) |
Oct 28, 2003 | 38.82 | 39.16 | 38.45 | 38.75 | 165,679 | -0.15(-0.40%) |
Oct 27, 2003 | 38.70 | 39.05 | 38.61 | 38.91 | 48,917 | +0.35(+0.90%) |
Oct 24, 2003 | 38.25 | 38.63 | 38.25 | 38.56 | 55,733 | +0.24(+0.62%) |
Oct 23, 2003 | 38.59 | 38.75 | 38.13 | 38.33 | 99,814 | -0.32(-0.82%) |
Oct 22, 2003 | 39.12 | 39.25 | 38.64 | 38.64 | 66,945 | -0.75(-1.89%) |
Oct 21, 2003 | 39.44 | 39.56 | 38.85 | 39.39 | 116,716 | -0.01(-0.02%) |
Oct 20, 2003 | 39.60 | 39.84 | 39.19 | 39.40 | 80,985 | -0.08(-0.21%) |
Oct 17, 2003 | 40.29 | 40.29 | 39.48 | 39.48 | 112,235 | -0.46(-1.16%) |
Oct 16, 2003 | 40.48 | 40.49 | 40.01 | 39.94 | 75,715 | -0.22(-0.54%) |
Oct 15, 2003 | 40.30 | 40.40 | 40.00 | 40.16 | 80,395 | +0.02(+0.05%) |
Oct 14, 2003 | 40.75 | 40.76 | 39.57 | 40.14 | 68,174 | -0.55(-1.34%) |
Oct 13, 2003 | 39.37 | 40.75 | 39.11 | 40.69 | 160,324 | +0.99(+2.50%) |
Oct 10, 2003 | 41.05 | 41.11 | 39.12 | 39.70 | 195,479 | -1.24(-3.02%) |
Oct 09, 2003 | 41.18 | 42.07 | 40.50 | 40.94 | 115,694 | -0.33(-0.79%) |
Oct 08, 2003 | 40.02 | 42.18 | 39.19 | 41.26 | 252,592 | -0.53(-1.26%) |
Oct 07, 2003 | 41.99 | 42.09 | 41.79 | 41.79 | 122,255 | -0.19(-0.46%) |
Oct 06, 2003 | 41.62 | 42.07 | 41.45 | 41.98 | 156,170 | +0.36(+0.87%) |
Oct 03, 2003 | 41.21 | 41.75 | 40.98 | 41.62 | 352,779 | +0.57(+1.40%) |
Oct 02, 2003 | 40.85 | 41.10 | 40.52 | 41.05 | 105,631 | +0.25(+0.60%) |
Oct 01, 2003 | 39.84 | 40.84 | 39.66 | 40.80 | 83,069 | +0.87(+2.19%) |
Sep 30, 2003 | 40.59 | 40.59 | 39.89 | 39.93 | 231,022 | -0.40(-0.99%) |
Sep 29, 2003 | 39.71 | 40.78 | 39.71 | 40.33 | 142,297 | +0.62(+1.56%) |
Sep 26, 2003 | 40.73 | 40.81 | 39.71 | 39.71 | 118,491 | -1.07(-2.63%) |
Sep 25, 2003 | 40.66 | 41.07 | 40.66 | 40.78 | 100,199 | +0.01(+0.02%) |
Sep 24, 2003 | 41.38 | 41.38 | 40.73 | 40.77 | 216,232 | -0.61(-1.47%) |
Sep 23, 2003 | 41.19 | 42.43 | 41.02 | 41.38 | 656,189 | +2.13(+5.42%) |
Sep 22, 2003 | 39.32 | 39.39 | 38.77 | 39.25 | 115,358 | +0.12(+0.30%) |
Sep 19, 2003 | 38.49 | 39.38 | 38.47 | 39.13 | 100,104 | +0.47(+1.22%) |
Sep 18, 2003 | 39.03 | 39.07 | 38.63 | 38.66 | 109,719 | -0.45(-1.14%) |
Sep 17, 2003 | 39.11 | 39.12 | 38.97 | 39.11 | 60,756 | -0.04(-0.09%) |
Sep 16, 2003 | 38.46 | 39.34 | 38.43 | 39.14 | 68,426 | +0.62(+1.61%) |
Sep 15, 2003 | 38.53 | 38.69 | 38.42 | 38.53 | 118,061 | +0.02(+0.05%) |
Sep 12, 2003 | 38.30 | 38.52 | 38.12 | 38.51 | 177,092 | +0.20(+0.52%) |
Sep 11, 2003 | 38.40 | 38.51 | 38.13 | 38.31 | 295,484 | -0.10(-0.26%) |
Sep 10, 2003 | 38.08 | 38.49 | 38.02 | 38.41 | 253,052 | +0.70(+1.86%) |
Sep 09, 2003 | 38.16 | 38.20 | 37.59 | 37.71 | 58,591 | -0.42(-1.10%) |
Sep 08, 2003 | 38.03 | 38.34 | 37.67 | 38.13 | 170,167 | +0.03(+0.07%) |
Sep 05, 2003 | 38.68 | 38.84 | 38.08 | 38.10 | 138,301 | -0.74(-1.90%) |
Sep 04, 2003 | 38.62 | 38.99 | 38.46 | 38.83 | 158,405 | -0.01(-0.02%) |
Sep 03, 2003 | 37.22 | 38.98 | 37.00 | 38.84 | 320,438 | +1.46(+3.89%) |