Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2003 | 40.45 | 40.74 | 40.39 | 40.48 | 4,353,713 | -0.04(-0.11%) |
Nov 26, 2003 | 40.76 | 40.89 | 40.15 | 40.53 | 9,644,528 | -0.25(-0.61%) |
Nov 25, 2003 | 40.74 | 40.93 | 40.57 | 40.77 | 11,113,267 | -0.03(-0.07%) |
Nov 24, 2003 | 40.13 | 40.86 | 40.09 | 40.80 | 13,943,538 | +0.92(+2.32%) |
Nov 21, 2003 | 40.16 | 40.18 | 39.78 | 39.88 | 11,830,181 | -0.19(-0.47%) |
Nov 20, 2003 | 40.13 | 40.45 | 39.99 | 40.07 | 12,014,220 | -0.10(-0.25%) |
Nov 19, 2003 | 39.72 | 40.26 | 39.69 | 40.17 | 9,841,349 | +0.36(+0.90%) |
Nov 18, 2003 | 40.02 | 40.23 | 39.67 | 39.81 | 13,881,275 | -0.20(-0.51%) |
Nov 17, 2003 | 40.02 | 40.02 | 39.55 | 40.02 | 14,229,836 | +0.00(+0.00%) |
Nov 14, 2003 | 40.39 | 40.71 | 39.65 | 40.02 | 22,222,822 | -0.38(-0.94%) |
Nov 13, 2003 | 41.00 | 41.03 | 40.31 | 40.39 | 38,480,388 | -1.78(-4.21%) |
Nov 12, 2003 | 42.40 | 42.45 | 42.07 | 42.17 | 11,838,565 | -0.23(-0.55%) |
Nov 11, 2003 | 42.29 | 42.54 | 42.16 | 42.40 | 6,784,568 | +0.12(+0.28%) |
Nov 10, 2003 | 42.45 | 42.54 | 42.08 | 42.29 | 7,668,341 | -0.22(-0.51%) |
Nov 07, 2003 | 42.74 | 42.78 | 42.35 | 42.50 | 9,095,709 | -0.14(-0.32%) |
Nov 06, 2003 | 42.14 | 42.71 | 42.02 | 42.64 | 10,990,803 | +0.50(+1.19%) |
Nov 05, 2003 | 42.68 | 42.69 | 42.02 | 42.14 | 10,950,944 | -0.54(-1.26%) |
Nov 04, 2003 | 42.80 | 42.85 | 42.45 | 42.68 | 10,509,058 | -0.28(-0.64%) |
Nov 03, 2003 | 42.76 | 43.60 | 42.58 | 42.96 | 7,541,341 | +0.07(+0.15%) |
Oct 31, 2003 | 42.78 | 43.06 | 42.75 | 42.89 | 8,127,545 | +0.11(+0.26%) |
Oct 30, 2003 | 42.82 | 43.04 | 42.59 | 42.78 | 8,404,085 | -0.04(-0.09%) |
Oct 29, 2003 | 42.60 | 42.90 | 42.43 | 42.82 | 7,403,621 | +0.07(+0.15%) |
Oct 28, 2003 | 42.05 | 42.76 | 42.04 | 42.75 | 11,039,871 | +0.71(+1.68%) |
Oct 27, 2003 | 42.28 | 42.52 | 42.02 | 42.05 | 9,641,504 | -0.23(-0.55%) |
Oct 24, 2003 | 42.72 | 42.72 | 41.47 | 42.28 | 11,653,151 | -0.43(-1.00%) |
Oct 23, 2003 | 42.31 | 42.74 | 42.31 | 42.71 | 8,821,369 | +0.33(+0.79%) |
Oct 22, 2003 | 42.90 | 42.90 | 42.23 | 42.37 | 7,574,328 | -0.53(-1.24%) |
Oct 21, 2003 | 42.82 | 43.27 | 42.67 | 42.90 | 7,247,346 | -0.02(-0.05%) |
Oct 20, 2003 | 42.93 | 43.03 | 42.60 | 42.93 | 9,409,359 | +0.12(+0.27%) |
Oct 17, 2003 | 43.36 | 43.38 | 42.66 | 42.81 | 9,886,431 | -0.40(-0.93%) |
Oct 16, 2003 | 43.05 | 43.39 | 42.89 | 43.21 | 9,398,501 | +0.23(+0.54%) |
Oct 15, 2003 | 43.17 | 43.17 | 42.67 | 42.98 | 9,246,349 | -0.19(-0.44%) |
Oct 14, 2003 | 42.83 | 43.33 | 42.69 | 43.17 | 7,261,228 | +0.28(+0.64%) |
Oct 13, 2003 | 42.51 | 43.06 | 42.51 | 42.89 | 6,276,021 | +0.39(+0.91%) |
Oct 10, 2003 | 42.53 | 42.92 | 42.47 | 42.50 | 6,624,720 | -0.39(-0.92%) |
Oct 09, 2003 | 43.06 | 43.22 | 42.58 | 42.90 | 11,169,757 | +0.32(+0.75%) |
Oct 08, 2003 | 42.93 | 42.94 | 42.37 | 42.58 | 7,664,905 | -0.28(-0.65%) |
Oct 07, 2003 | 42.01 | 42.85 | 41.99 | 42.85 | 9,821,007 | +0.66(+1.57%) |
Oct 06, 2003 | 41.89 | 42.53 | 41.83 | 42.19 | 5,666,452 | +0.37(+0.89%) |
Oct 03, 2003 | 42.16 | 42.36 | 41.74 | 41.82 | 13,239,818 | +0.31(+0.74%) |
Oct 02, 2003 | 41.45 | 41.57 | 41.12 | 41.51 | 8,506,069 | +0.00(+0.00%) |
Oct 01, 2003 | 40.76 | 41.54 | 40.75 | 41.51 | 15,026,468 | +0.88(+2.17%) |
Sep 30, 2003 | 41.38 | 41.73 | 40.60 | 40.63 | 17,626,930 | -1.00(-2.41%) |
Sep 29, 2003 | 41.67 | 41.73 | 41.09 | 41.64 | 11,915,534 | +0.31(+0.76%) |
Sep 26, 2003 | 41.25 | 41.54 | 41.19 | 41.33 | 9,037,295 | -0.07(-0.16%) |
Sep 25, 2003 | 41.17 | 41.82 | 41.17 | 41.39 | 10,367,764 | +0.20(+0.48%) |
Sep 24, 2003 | 41.63 | 41.83 | 41.14 | 41.19 | 10,966,475 | -0.73(-1.74%) |
Sep 23, 2003 | 41.68 | 42.13 | 41.61 | 41.92 | 9,074,955 | +0.40(+0.96%) |
Sep 22, 2003 | 41.97 | 42.02 | 41.29 | 41.52 | 12,714,915 | -0.78(-1.84%) |
Sep 19, 2003 | 41.86 | 42.56 | 41.86 | 42.30 | 11,497,701 | -0.25(-0.60%) |
Sep 18, 2003 | 41.91 | 42.56 | 41.91 | 42.56 | 10,324,744 | +0.65(+1.56%) |
Sep 17, 2003 | 42.32 | 42.56 | 41.90 | 41.90 | 9,210,888 | -0.60(-1.42%) |
Sep 16, 2003 | 42.18 | 42.58 | 41.98 | 42.50 | 8,603,793 | +0.49(+1.16%) |
Sep 15, 2003 | 41.83 | 42.23 | 41.83 | 42.02 | 8,352,543 | +0.20(+0.47%) |
Sep 12, 2003 | 41.60 | 41.86 | 41.27 | 41.82 | 10,955,480 | -0.01(-0.03%) |
Sep 11, 2003 | 41.54 | 42.10 | 41.48 | 41.83 | 11,538,934 | +0.47(+1.14%) |
Sep 10, 2003 | 41.15 | 41.82 | 41.15 | 41.36 | 14,908,953 | -0.15(-0.37%) |
Sep 09, 2003 | 42.61 | 42.61 | 41.40 | 41.51 | 13,892,271 | -1.11(-2.61%) |
Sep 08, 2003 | 42.60 | 42.66 | 42.23 | 42.63 | 11,762,558 | -0.22(-0.51%) |
Sep 05, 2003 | 43.00 | 43.08 | 42.56 | 42.85 | 14,560,254 | -0.87(-1.98%) |
Sep 04, 2003 | 43.69 | 43.80 | 43.46 | 43.71 | 13,615,868 | +0.07(+0.17%) |
Sep 03, 2003 | 43.62 | 43.73 | 43.19 | 43.64 | 10,484,318 | +0.04(+0.10%) |