Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2003 | 61.95 | 62.62 | 61.85 | 62.56 | 734,356 | +0.83(+1.34%) |
Nov 26, 2003 | 62.00 | 62.52 | 61.25 | 61.73 | 1,226,987 | -0.12(-0.19%) |
Nov 25, 2003 | 61.07 | 62.06 | 61.05 | 61.85 | 1,653,609 | +0.55(+0.90%) |
Nov 24, 2003 | 61.09 | 61.39 | 60.45 | 61.30 | 3,305,708 | +0.65(+1.08%) |
Nov 21, 2003 | 62.60 | 62.94 | 60.32 | 60.65 | 7,070,694 | -3.38(-5.28%) |
Nov 20, 2003 | 64.02 | 64.54 | 64.02 | 64.03 | 1,432,221 | -0.42(-0.65%) |
Nov 19, 2003 | 64.56 | 64.80 | 64.17 | 64.45 | 1,403,981 | -0.12(-0.19%) |
Nov 18, 2003 | 65.47 | 65.66 | 64.56 | 64.57 | 1,237,795 | -0.83(-1.28%) |
Nov 17, 2003 | 65.78 | 66.17 | 65.18 | 65.41 | 1,910,907 | -0.77(-1.16%) |
Nov 14, 2003 | 66.27 | 66.59 | 65.74 | 66.17 | 1,251,857 | -0.15(-0.23%) |
Nov 13, 2003 | 65.56 | 66.42 | 65.31 | 66.33 | 1,394,452 | +0.60(+0.92%) |
Nov 12, 2003 | 65.57 | 65.76 | 65.13 | 65.72 | 1,538,557 | +0.28(+0.42%) |
Nov 11, 2003 | 65.89 | 66.10 | 65.40 | 65.45 | 1,026,867 | -0.53(-0.81%) |
Nov 10, 2003 | 66.30 | 66.60 | 65.88 | 65.98 | 1,124,835 | -0.19(-0.29%) |
Nov 07, 2003 | 66.56 | 67.16 | 66.26 | 66.17 | 1,319,610 | -0.22(-0.34%) |
Nov 06, 2003 | 65.30 | 66.73 | 65.08 | 66.39 | 1,238,841 | +1.02(+1.57%) |
Nov 05, 2003 | 65.63 | 65.65 | 64.88 | 65.37 | 1,207,580 | -0.03(-0.05%) |
Nov 04, 2003 | 65.63 | 65.63 | 65.38 | 65.41 | 1,457,604 | -0.22(-0.34%) |
Nov 03, 2003 | 65.25 | 65.89 | 65.06 | 65.63 | 1,857,123 | +0.44(+0.67%) |
Oct 31, 2003 | 63.72 | 65.10 | 63.61 | 65.19 | 3,368,579 | +1.47(+2.31%) |
Oct 30, 2003 | 63.42 | 63.67 | 63.42 | 63.72 | 1,449,072 | +0.87(+1.38%) |
Oct 29, 2003 | 62.82 | 62.91 | 62.30 | 62.85 | 1,053,828 | -0.11(-0.18%) |
Oct 28, 2003 | 62.38 | 62.96 | 61.93 | 62.96 | 1,601,080 | +1.01(+1.62%) |
Oct 27, 2003 | 62.65 | 63.33 | 61.80 | 61.95 | 1,584,345 | -0.48(-0.77%) |
Oct 24, 2003 | 62.08 | 62.44 | 61.65 | 62.44 | 1,394,568 | +0.35(+0.57%) |
Oct 23, 2003 | 62.03 | 62.26 | 61.57 | 62.08 | 1,662,093 | -0.03(-0.06%) |
Oct 22, 2003 | 62.30 | 62.32 | 61.81 | 62.12 | 1,456,975 | -0.35(-0.56%) |
Oct 21, 2003 | 62.30 | 62.53 | 61.99 | 62.47 | 2,879,086 | +0.01(+0.01%) |
Oct 20, 2003 | 62.73 | 62.73 | 62.02 | 62.46 | 1,644,893 | -0.31(-0.49%) |
Oct 17, 2003 | 63.67 | 63.67 | 62.45 | 62.77 | 1,705,789 | -0.78(-1.23%) |
Oct 16, 2003 | 62.90 | 63.67 | 62.88 | 63.56 | 1,841,759 | +0.51(+0.81%) |
Oct 15, 2003 | 63.59 | 63.68 | 62.57 | 63.05 | 2,296,737 | -0.33(-0.52%) |
Oct 14, 2003 | 61.39 | 63.45 | 61.27 | 63.37 | 4,754,548 | +1.98(+3.22%) |
Oct 13, 2003 | 59.98 | 61.52 | 59.83 | 61.40 | 4,638,566 | +2.40(+4.07%) |
Oct 10, 2003 | 59.28 | 59.36 | 58.62 | 58.99 | 1,259,760 | -0.21(-0.35%) |
Oct 09, 2003 | 58.64 | 59.80 | 58.64 | 59.20 | 1,991,327 | +1.04(+1.79%) |
Oct 08, 2003 | 57.97 | 58.28 | 57.93 | 58.16 | 868,816 | +0.19(+0.33%) |
Oct 07, 2003 | 58.13 | 58.13 | 57.53 | 57.97 | 1,404,097 | -0.37(-0.63%) |
Oct 06, 2003 | 57.71 | 58.51 | 57.64 | 58.34 | 1,226,406 | +0.77(+1.33%) |
Oct 03, 2003 | 56.96 | 58.06 | 56.96 | 57.57 | 1,935,196 | +1.26(+2.25%) |
Oct 02, 2003 | 56.19 | 56.58 | 55.66 | 56.31 | 1,338,437 | -0.28(-0.49%) |
Oct 01, 2003 | 55.83 | 56.67 | 55.51 | 56.59 | 1,450,815 | +1.14(+2.06%) |
Sep 30, 2003 | 55.78 | 56.09 | 54.98 | 55.44 | 1,428,502 | -0.34(-0.60%) |
Sep 29, 2003 | 54.98 | 55.98 | 54.86 | 55.78 | 1,013,851 | +0.89(+1.61%) |
Sep 26, 2003 | 55.39 | 55.45 | 54.81 | 54.89 | 1,679,408 | -0.44(-0.79%) |
Sep 25, 2003 | 56.09 | 56.39 | 55.33 | 55.33 | 1,595,967 | -0.77(-1.37%) |
Sep 24, 2003 | 57.32 | 57.34 | 56.07 | 56.09 | 1,342,969 | -1.30(-2.26%) |
Sep 23, 2003 | 56.78 | 57.71 | 56.72 | 57.39 | 1,173,761 | +0.61(+1.08%) |
Sep 22, 2003 | 57.01 | 57.14 | 56.59 | 56.78 | 1,216,760 | -0.22(-0.39%) |
Sep 19, 2003 | 58.17 | 58.39 | 56.90 | 57.01 | 4,276,560 | -2.02(-3.43%) |
Sep 18, 2003 | 57.23 | 59.37 | 57.12 | 59.03 | 2,550,084 | +1.80(+3.14%) |
Sep 17, 2003 | 56.86 | 57.35 | 55.94 | 57.23 | 2,653,863 | +0.37(+0.65%) |
Sep 16, 2003 | 56.03 | 56.93 | 56.03 | 56.86 | 1,438,264 | +0.95(+1.69%) |
Sep 15, 2003 | 56.27 | 56.44 | 55.65 | 55.91 | 1,998,997 | -0.22(-0.40%) |
Sep 12, 2003 | 56.00 | 56.23 | 55.33 | 56.14 | 1,337,623 | -0.02(-0.03%) |
Sep 11, 2003 | 56.03 | 56.48 | 55.51 | 56.16 | 1,554,595 | +0.12(+0.22%) |
Sep 10, 2003 | 56.55 | 56.71 | 55.93 | 56.03 | 1,726,824 | -0.55(-0.97%) |
Sep 09, 2003 | 56.83 | 56.96 | 56.59 | 56.59 | 1,457,207 | -0.69(-1.20%) |
Sep 08, 2003 | 57.50 | 57.85 | 56.86 | 57.27 | 1,833,160 | -0.10(-0.18%) |
Sep 05, 2003 | 57.26 | 57.82 | 57.07 | 57.38 | 1,169,229 | -0.49(-0.85%) |
Sep 04, 2003 | 58.48 | 58.48 | 57.55 | 57.87 | 1,388,641 | -0.60(-1.03%) |
Sep 03, 2003 | 58.76 | 58.76 | 57.97 | 58.47 | 2,133,224 | -0.29(-0.50%) |