Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2003 | 40.10 | 40.21 | 39.90 | 40.13 | 228,967 | +0.02(+0.05%) |
Nov 26, 2003 | 40.07 | 40.21 | 39.88 | 40.10 | 674,547 | +0.17(+0.42%) |
Nov 25, 2003 | 38.70 | 40.04 | 38.70 | 39.94 | 1,184,781 | +1.15(+2.97%) |
Nov 24, 2003 | 38.19 | 38.82 | 38.16 | 38.78 | 526,706 | +0.95(+2.50%) |
Nov 21, 2003 | 38.09 | 38.14 | 37.72 | 37.84 | 639,680 | -0.27(-0.71%) |
Nov 20, 2003 | 38.54 | 38.83 | 38.01 | 38.11 | 1,149,228 | -0.58(-1.51%) |
Nov 19, 2003 | 38.17 | 38.69 | 38.06 | 38.69 | 761,439 | +0.52(+1.35%) |
Nov 18, 2003 | 38.74 | 38.95 | 37.95 | 38.17 | 731,377 | -0.06(-0.15%) |
Nov 17, 2003 | 38.51 | 38.67 | 37.74 | 38.23 | 1,118,205 | +0.90(+2.42%) |
Nov 14, 2003 | 37.28 | 37.73 | 37.22 | 37.33 | 386,691 | +0.14(+0.37%) |
Nov 13, 2003 | 36.97 | 37.23 | 36.64 | 37.19 | 490,879 | +0.15(+0.39%) |
Nov 12, 2003 | 36.93 | 37.00 | 36.64 | 37.04 | 663,977 | +0.18(+0.49%) |
Nov 11, 2003 | 37.12 | 37.12 | 36.77 | 36.86 | 552,239 | -0.29(-0.78%) |
Nov 10, 2003 | 37.08 | 37.23 | 36.90 | 37.15 | 746,751 | -0.43(-1.14%) |
Nov 07, 2003 | 37.92 | 37.93 | 37.45 | 37.58 | 758,419 | -0.52(-1.38%) |
Nov 06, 2003 | 37.84 | 38.17 | 37.57 | 38.11 | 618,266 | +0.17(+0.44%) |
Nov 05, 2003 | 37.86 | 38.00 | 37.70 | 37.94 | 356,354 | -0.06(-0.15%) |
Nov 04, 2003 | 37.96 | 38.04 | 37.96 | 38.00 | 415,517 | -0.12(-0.31%) |
Nov 03, 2003 | 38.35 | 38.35 | 38.01 | 38.11 | 336,978 | -0.21(-0.55%) |
Oct 31, 2003 | 38.30 | 38.45 | 38.17 | 38.33 | 613,187 | +0.44(+1.17%) |
Oct 30, 2003 | 37.70 | 37.98 | 37.54 | 37.88 | 395,888 | +0.37(+0.99%) |
Oct 29, 2003 | 37.15 | 37.56 | 36.98 | 37.51 | 804,267 | +0.34(+0.90%) |
Oct 28, 2003 | 37.14 | 37.20 | 36.85 | 37.17 | 1,052,178 | +0.02(+0.06%) |
Oct 27, 2003 | 37.10 | 37.44 | 36.96 | 37.15 | 560,338 | +0.13(+0.35%) |
Oct 24, 2003 | 36.73 | 37.02 | 36.61 | 37.02 | 639,131 | +0.17(+0.45%) |
Oct 23, 2003 | 36.61 | 37.12 | 36.57 | 36.85 | 487,584 | +0.14(+0.38%) |
Oct 22, 2003 | 36.24 | 37.12 | 36.23 | 36.72 | 1,295,147 | +0.09(+0.24%) |
Oct 21, 2003 | 38.22 | 38.41 | 36.48 | 36.63 | 4,137,882 | -1.62(-4.23%) |
Oct 20, 2003 | 38.24 | 38.49 | 38.22 | 38.25 | 370,493 | +0.20(+0.52%) |
Oct 17, 2003 | 38.35 | 38.46 | 38.10 | 38.05 | 535,904 | -0.44(-1.14%) |
Oct 16, 2003 | 38.94 | 39.00 | 38.37 | 38.49 | 783,128 | -0.53(-1.36%) |
Oct 15, 2003 | 38.46 | 39.07 | 38.41 | 39.02 | 708,178 | +0.59(+1.54%) |
Oct 14, 2003 | 38.57 | 38.61 | 38.14 | 38.43 | 453,129 | -0.04(-0.11%) |
Oct 13, 2003 | 38.61 | 38.75 | 38.38 | 38.47 | 552,376 | +0.03(+0.08%) |
Oct 10, 2003 | 39.17 | 39.19 | 38.37 | 38.44 | 534,943 | -0.76(-1.93%) |
Oct 09, 2003 | 38.86 | 39.32 | 38.84 | 39.20 | 738,378 | +0.57(+1.47%) |
Oct 08, 2003 | 39.30 | 39.30 | 38.40 | 38.63 | 1,296,519 | +0.01(+0.04%) |
Oct 07, 2003 | 38.20 | 38.65 | 38.01 | 38.62 | 802,208 | +0.41(+1.07%) |
Oct 06, 2003 | 38.35 | 38.47 | 38.06 | 38.21 | 489,369 | -0.07(-0.19%) |
Oct 03, 2003 | 38.54 | 38.79 | 38.18 | 38.28 | 655,329 | +0.11(+0.29%) |
Oct 02, 2003 | 38.47 | 38.60 | 37.83 | 38.17 | 1,186,291 | +0.09(+0.23%) |
Oct 01, 2003 | 37.07 | 38.09 | 37.07 | 38.09 | 1,125,343 | +1.28(+3.48%) |
Sep 30, 2003 | 36.53 | 36.99 | 36.40 | 36.80 | 1,118,617 | +0.17(+0.46%) |
Sep 29, 2003 | 36.17 | 36.93 | 36.13 | 36.64 | 1,016,625 | +0.62(+1.72%) |
Sep 26, 2003 | 35.55 | 36.10 | 35.52 | 36.02 | 1,638,186 | +0.43(+1.21%) |
Sep 25, 2003 | 36.16 | 36.37 | 35.55 | 35.59 | 1,527,408 | -0.58(-1.59%) |
Sep 24, 2003 | 36.39 | 36.49 | 35.91 | 36.16 | 1,003,035 | -0.26(-0.72%) |
Sep 23, 2003 | 36.35 | 36.53 | 36.18 | 36.42 | 1,422,534 | +0.10(+0.28%) |
Sep 22, 2003 | 37.20 | 36.90 | 36.16 | 36.32 | 1,411,140 | -0.87(-2.35%) |
Sep 19, 2003 | 38.17 | 38.17 | 36.93 | 37.20 | 2,008,816 | -0.97(-2.54%) |
Sep 18, 2003 | 39.97 | 39.05 | 37.95 | 38.17 | 3,030,246 | -1.81(-4.52%) |
Sep 17, 2003 | 40.18 | 40.18 | 40.08 | 39.97 | 448,600 | -0.31(-0.78%) |
Sep 16, 2003 | 39.24 | 40.31 | 39.45 | 40.29 | 919,849 | +1.04(+2.65%) |
Sep 15, 2003 | 39.01 | 39.44 | 38.95 | 39.24 | 554,572 | +0.56(+1.45%) |
Sep 12, 2003 | 38.97 | 38.98 | 38.49 | 38.68 | 1,696,526 | -0.28(-0.71%) |
Sep 11, 2003 | 39.21 | 39.44 | 38.87 | 38.96 | 780,657 | -0.07(-0.17%) |
Sep 10, 2003 | 40.03 | 40.04 | 38.94 | 39.03 | 843,939 | -0.87(-2.19%) |
Sep 09, 2003 | 40.25 | 40.34 | 39.88 | 39.90 | 518,058 | -0.28(-0.69%) |
Sep 08, 2003 | 39.99 | 40.36 | 39.62 | 40.18 | 378,729 | +0.23(+0.58%) |
Sep 05, 2003 | 40.30 | 40.30 | 39.54 | 39.94 | 1,175,035 | -0.36(-0.89%) |
Sep 04, 2003 | 40.37 | 40.44 | 39.96 | 40.30 | 316,133 | -0.02(-0.05%) |
Sep 03, 2003 | 40.80 | 40.80 | 40.07 | 40.32 | 454,639 | -0.34(-0.82%) |