Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2003 | 39.25 | 39.54 | 39.25 | 39.36 | 356,300 | -0.16(-0.40%) |
Nov 26, 2003 | 39.40 | 39.42 | 39.36 | 39.52 | 949,500 | +0.12(+0.30%) |
Nov 25, 2003 | 39.24 | 39.52 | 39.21 | 39.40 | 854,200 | -0.03(-0.08%) |
Nov 24, 2003 | 39.16 | 39.48 | 39.18 | 39.43 | 1,003,500 | +0.27(+0.69%) |
Nov 21, 2003 | 38.88 | 39.19 | 39.00 | 39.16 | 804,500 | +0.28(+0.72%) |
Nov 20, 2003 | 38.93 | 39.26 | 38.91 | 38.88 | 901,100 | -0.21(-0.54%) |
Nov 19, 2003 | 38.81 | 39.15 | 38.71 | 39.09 | 731,400 | +0.28(+0.72%) |
Nov 18, 2003 | 39.07 | 39.26 | 38.85 | 38.81 | 1,095,100 | -0.26(-0.67%) |
Nov 17, 2003 | 39.00 | 39.14 | 38.85 | 39.07 | 719,800 | -0.08(-0.20%) |
Nov 14, 2003 | 39.22 | 39.39 | 39.22 | 39.15 | 951,700 | -0.03(-0.08%) |
Nov 13, 2003 | 39.12 | 39.27 | 38.97 | 39.18 | 766,800 | -0.04(-0.10%) |
Nov 12, 2003 | 39.00 | 39.21 | 38.87 | 39.22 | 877,500 | +0.30(+0.77%) |
Nov 11, 2003 | 38.84 | 38.99 | 38.70 | 38.92 | 665,200 | +0.08(+0.21%) |
Nov 10, 2003 | 39.03 | 39.03 | 38.75 | 38.84 | 751,200 | -0.22(-0.56%) |
Nov 07, 2003 | 39.11 | 39.26 | 39.01 | 39.06 | 606,200 | -0.05(-0.13%) |
Nov 06, 2003 | 39.06 | 39.16 | 38.67 | 39.11 | 1,122,400 | +0.05(+0.13%) |
Nov 05, 2003 | 39.24 | 39.24 | 38.90 | 39.06 | 709,200 | -0.18(-0.46%) |
Nov 04, 2003 | 39.25 | 39.25 | 39.12 | 39.24 | 1,045,600 | -0.06(-0.15%) |
Nov 03, 2003 | 38.67 | 39.46 | 38.67 | 39.30 | 1,447,330 | +0.67(+1.73%) |
Oct 31, 2003 | 38.35 | 38.77 | 38.50 | 38.63 | 880,300 | +0.28(+0.73%) |
Oct 30, 2003 | 38.30 | 38.53 | 38.25 | 38.35 | 850,000 | +0.11(+0.29%) |
Oct 29, 2003 | 38.14 | 38.33 | 38.06 | 38.24 | 1,012,800 | +0.10(+0.26%) |
Oct 28, 2003 | 37.73 | 38.15 | 37.73 | 38.14 | 1,033,800 | +0.41(+1.09%) |
Oct 27, 2003 | 37.33 | 37.94 | 37.33 | 37.73 | 1,918,000 | +0.40(+1.07%) |
Oct 24, 2003 | 37.00 | 37.33 | 36.22 | 37.33 | 1,059,400 | +0.13(+0.35%) |
Oct 23, 2003 | 37.01 | 37.20 | 36.88 | 37.20 | 833,800 | +0.20(+0.54%) |
Oct 22, 2003 | 37.16 | 37.16 | 36.85 | 37.00 | 946,700 | -0.16(-0.43%) |
Oct 21, 2003 | 36.86 | 37.27 | 36.83 | 37.16 | 1,179,900 | +0.20(+0.54%) |
Oct 20, 2003 | 36.73 | 36.99 | 36.67 | 36.96 | 998,300 | +0.18(+0.49%) |
Oct 17, 2003 | 36.87 | 37.00 | 36.68 | 36.78 | 1,300,100 | -0.03(-0.08%) |
Oct 16, 2003 | 36.86 | 36.89 | 36.50 | 36.81 | 757,600 | -0.05(-0.14%) |
Oct 15, 2003 | 37.26 | 37.27 | 36.75 | 36.86 | 833,400 | -0.72(-1.92%) |
Oct 14, 2003 | 37.25 | 37.57 | 37.09 | 37.58 | 1,248,300 | +0.05(+0.13%) |
Oct 13, 2003 | 37.06 | 37.52 | 37.21 | 37.53 | 741,300 | +0.47(+1.27%) |
Oct 10, 2003 | 37.07 | 37.23 | 36.91 | 37.06 | 457,600 | -0.01(-0.03%) |
Oct 09, 2003 | 37.11 | 37.35 | 36.97 | 37.07 | 756,700 | +0.20(+0.54%) |
Oct 08, 2003 | 37.00 | 37.00 | 36.70 | 36.87 | 702,800 | -0.24(-0.65%) |
Oct 07, 2003 | 36.93 | 37.12 | 36.65 | 37.11 | 863,600 | +0.18(+0.49%) |
Oct 06, 2003 | 36.52 | 37.00 | 36.57 | 36.93 | 631,100 | +0.41(+1.12%) |
Oct 03, 2003 | 37.00 | 37.05 | 36.51 | 36.52 | 1,215,100 | -0.04(-0.11%) |
Oct 02, 2003 | 36.41 | 36.83 | 36.18 | 36.56 | 864,900 | -0.27(-0.73%) |
Oct 01, 2003 | 35.91 | 36.83 | 35.98 | 36.83 | 996,600 | +0.92(+2.56%) |
Sep 30, 2003 | 36.10 | 36.19 | 35.75 | 35.91 | 1,180,500 | -0.37(-1.02%) |
Sep 29, 2003 | 35.96 | 36.37 | 35.87 | 36.28 | 701,700 | +0.48(+1.34%) |
Sep 26, 2003 | 35.80 | 36.03 | 35.77 | 35.80 | 1,037,200 | -0.22(-0.61%) |
Sep 25, 2003 | 36.30 | 36.51 | 36.02 | 36.02 | 873,300 | -0.30(-0.83%) |
Sep 24, 2003 | 36.98 | 36.98 | 36.32 | 36.32 | 1,059,100 | -0.60(-1.63%) |
Sep 23, 2003 | 37.12 | 37.22 | 36.80 | 36.92 | 1,072,700 | -0.13(-0.35%) |
Sep 22, 2003 | 37.21 | 37.21 | 36.91 | 37.05 | 802,900 | -0.30(-0.80%) |
Sep 19, 2003 | 37.14 | 37.18 | 36.97 | 37.35 | 2,487,700 | +0.19(+0.51%) |
Sep 18, 2003 | 36.60 | 37.27 | 36.59 | 37.16 | 1,516,800 | +0.26(+0.70%) |
Sep 17, 2003 | 37.00 | 37.02 | 36.78 | 36.90 | 649,200 | -0.10(-0.27%) |
Sep 16, 2003 | 36.93 | 37.03 | 36.83 | 37.00 | 950,600 | +0.19(+0.52%) |
Sep 15, 2003 | 37.18 | 37.18 | 36.75 | 36.81 | 703,700 | -0.08(-0.22%) |
Sep 12, 2003 | 36.80 | 36.94 | 36.64 | 36.89 | 1,167,200 | -0.03(-0.08%) |
Sep 11, 2003 | 37.05 | 37.17 | 36.92 | 36.92 | 1,238,200 | +0.04(+0.11%) |
Sep 10, 2003 | 37.78 | 37.78 | 36.82 | 36.88 | 1,821,300 | -0.89(-2.36%) |
Sep 09, 2003 | 38.00 | 38.04 | 37.68 | 37.77 | 1,097,800 | -0.38(-1.00%) |
Sep 08, 2003 | 37.90 | 38.19 | 37.90 | 38.15 | 1,601,800 | +0.30(+0.79%) |
Sep 05, 2003 | 37.47 | 37.87 | 37.46 | 37.85 | 1,657,200 | +0.39(+1.04%) |
Sep 04, 2003 | 36.98 | 37.60 | 36.96 | 37.46 | 1,591,400 | +0.34(+0.92%) |
Sep 03, 2003 | 37.25 | 37.42 | 37.00 | 37.12 | 1,422,800 | -0.16(-0.43%) |