Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2003 | 62.08 | 62.20 | 61.94 | 62.00 | 121,131 | -0.09(-0.14%) |
Nov 26, 2003 | 61.75 | 62.09 | 61.42 | 62.08 | 587,792 | +0.33(+0.53%) |
Nov 25, 2003 | 61.50 | 61.94 | 61.41 | 61.75 | 270,881 | +0.20(+0.32%) |
Nov 24, 2003 | 61.12 | 61.86 | 61.09 | 61.55 | 216,220 | +0.59(+0.98%) |
Nov 21, 2003 | 60.93 | 61.30 | 60.91 | 60.96 | 170,493 | +0.16(+0.26%) |
Nov 20, 2003 | 61.04 | 61.40 | 60.68 | 60.80 | 261,493 | -0.24(-0.40%) |
Nov 19, 2003 | 61.09 | 61.18 | 60.60 | 61.04 | 419,873 | +0.05(+0.09%) |
Nov 18, 2003 | 61.96 | 62.07 | 60.96 | 60.99 | 459,695 | -0.94(-1.52%) |
Nov 17, 2003 | 61.50 | 61.94 | 61.33 | 61.94 | 281,783 | -0.08(-0.13%) |
Nov 14, 2003 | 62.81 | 63.03 | 61.89 | 62.02 | 264,976 | -0.79(-1.26%) |
Nov 13, 2003 | 63.07 | 63.07 | 62.54 | 62.81 | 259,828 | -0.26(-0.42%) |
Nov 12, 2003 | 62.35 | 63.07 | 62.35 | 63.07 | 375,660 | +0.73(+1.17%) |
Nov 11, 2003 | 62.54 | 62.68 | 62.21 | 62.35 | 688,483 | +0.00(+0.00%) |
Nov 10, 2003 | 63.22 | 63.32 | 62.23 | 62.35 | 532,526 | -1.15(-1.81%) |
Nov 07, 2003 | 63.74 | 64.06 | 63.44 | 63.49 | 456,970 | -0.50(-0.78%) |
Nov 06, 2003 | 63.54 | 64.02 | 63.03 | 64.00 | 279,360 | +0.52(+0.82%) |
Nov 05, 2003 | 63.24 | 63.61 | 62.93 | 63.47 | 188,814 | -0.13(-0.21%) |
Nov 04, 2003 | 63.24 | 63.82 | 62.95 | 63.61 | 510,401 | +0.71(+1.12%) |
Nov 03, 2003 | 62.02 | 62.90 | 62.25 | 62.90 | 207,892 | +0.88(+1.43%) |
Oct 31, 2003 | 61.78 | 62.51 | 61.78 | 62.02 | 342,500 | +0.09(+0.14%) |
Oct 30, 2003 | 62.15 | 62.19 | 61.55 | 61.93 | 177,912 | -0.26(-0.42%) |
Oct 29, 2003 | 62.46 | 62.59 | 62.04 | 62.19 | 201,381 | -0.26(-0.42%) |
Oct 28, 2003 | 61.98 | 62.46 | 61.52 | 62.46 | 416,693 | +0.94(+1.52%) |
Oct 27, 2003 | 60.63 | 61.95 | 60.63 | 61.52 | 446,674 | +0.88(+1.46%) |
Oct 24, 2003 | 60.42 | 60.69 | 60.17 | 60.63 | 393,527 | +0.21(+0.35%) |
Oct 23, 2003 | 59.91 | 60.69 | 59.91 | 60.42 | 449,853 | +0.49(+0.82%) |
Oct 22, 2003 | 60.20 | 60.33 | 59.80 | 59.93 | 290,565 | -0.26(-0.44%) |
Oct 21, 2003 | 60.33 | 60.43 | 60.00 | 60.20 | 542,519 | -0.03(-0.05%) |
Oct 20, 2003 | 60.17 | 60.54 | 59.95 | 60.23 | 328,570 | +0.07(+0.11%) |
Oct 17, 2003 | 61.08 | 60.95 | 59.82 | 60.17 | 405,943 | -0.92(-1.50%) |
Oct 16, 2003 | 61.16 | 61.53 | 60.99 | 61.08 | 322,665 | -0.08(-0.13%) |
Oct 15, 2003 | 61.71 | 61.75 | 60.96 | 61.16 | 316,457 | -0.24(-0.40%) |
Oct 14, 2003 | 61.59 | 61.59 | 60.56 | 61.41 | 511,479 | -0.18(-0.29%) |
Oct 13, 2003 | 60.44 | 61.03 | 60.86 | 61.59 | 383,988 | +1.15(+1.90%) |
Oct 10, 2003 | 60.76 | 61.16 | 59.85 | 60.44 | 657,292 | -0.27(-0.45%) |
Oct 09, 2003 | 60.83 | 61.23 | 60.61 | 60.71 | 336,444 | +0.27(+0.45%) |
Oct 08, 2003 | 60.23 | 60.69 | 60.28 | 60.44 | 541,459 | +0.21(+0.35%) |
Oct 07, 2003 | 59.80 | 59.94 | 59.35 | 60.23 | 401,098 | +0.42(+0.71%) |
Oct 06, 2003 | 59.57 | 60.00 | 59.21 | 59.80 | 303,132 | +0.23(+0.39%) |
Oct 03, 2003 | 59.45 | 59.88 | 59.24 | 59.57 | 562,355 | +0.64(+1.09%) |
Oct 02, 2003 | 58.84 | 59.04 | 58.75 | 58.93 | 382,474 | +0.12(+0.20%) |
Oct 01, 2003 | 57.82 | 58.91 | 57.79 | 58.81 | 480,136 | +1.16(+2.00%) |
Sep 30, 2003 | 57.93 | 58.12 | 57.93 | 57.66 | 492,704 | -0.30(-0.51%) |
Sep 29, 2003 | 57.15 | 58.03 | 57.15 | 57.95 | 681,064 | +1.10(+1.93%) |
Sep 26, 2003 | 57.03 | 57.16 | 56.59 | 56.86 | 340,229 | -0.30(-0.53%) |
Sep 25, 2003 | 57.49 | 57.93 | 57.16 | 57.16 | 444,402 | -0.03(-0.06%) |
Sep 24, 2003 | 57.33 | 57.69 | 57.09 | 57.19 | 517,233 | -0.25(-0.44%) |
Sep 23, 2003 | 57.59 | 57.84 | 57.36 | 57.44 | 336,292 | -0.15(-0.25%) |
Sep 22, 2003 | 57.95 | 57.99 | 57.33 | 57.59 | 300,558 | -0.67(-1.16%) |
Sep 19, 2003 | 58.43 | 58.43 | 58.09 | 58.26 | 523,895 | -0.07(-0.12%) |
Sep 18, 2003 | 56.63 | 58.34 | 56.63 | 58.34 | 574,771 | +1.60(+2.83%) |
Sep 17, 2003 | 57.02 | 57.16 | 56.36 | 56.73 | 358,853 | -0.44(-0.76%) |
Sep 16, 2003 | 56.83 | 57.19 | 56.84 | 57.17 | 300,558 | +0.34(+0.59%) |
Sep 15, 2003 | 56.96 | 57.03 | 56.39 | 56.83 | 430,321 | +0.78(+1.39%) |
Sep 12, 2003 | 56.24 | 56.40 | 55.97 | 56.05 | 452,276 | -0.25(-0.45%) |
Sep 11, 2003 | 56.00 | 56.63 | 56.00 | 56.30 | 603,388 | +0.30(+0.54%) |
Sep 10, 2003 | 56.80 | 56.92 | 55.76 | 56.00 | 582,493 | -1.19(-2.08%) |
Sep 09, 2003 | 56.88 | 57.19 | 56.63 | 57.19 | 286,779 | +0.14(+0.24%) |
Sep 08, 2003 | 56.63 | 57.12 | 56.63 | 57.05 | 435,772 | +0.28(+0.50%) |
Sep 05, 2003 | 56.72 | 56.96 | 56.60 | 56.76 | 570,531 | -0.16(-0.28%) |
Sep 04, 2003 | 56.55 | 56.96 | 56.45 | 56.92 | 605,508 | +0.37(+0.65%) |
Sep 03, 2003 | 55.87 | 56.55 | 55.80 | 56.55 | 531,617 | +0.45(+0.80%) |