Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2003 | 40.10 | 40.21 | 39.89 | 40.12 | 229,005 | +0.02(+0.05%) |
Nov 26, 2003 | 40.07 | 40.20 | 39.87 | 40.10 | 674,659 | +0.17(+0.42%) |
Nov 25, 2003 | 38.69 | 40.03 | 38.69 | 39.93 | 1,184,978 | +1.15(+2.97%) |
Nov 24, 2003 | 38.18 | 38.81 | 38.15 | 38.78 | 526,794 | +0.95(+2.50%) |
Nov 21, 2003 | 38.09 | 38.13 | 37.71 | 37.83 | 639,786 | -0.27(-0.71%) |
Nov 20, 2003 | 38.54 | 38.82 | 38.00 | 38.10 | 1,149,419 | -0.58(-1.51%) |
Nov 19, 2003 | 38.17 | 38.68 | 38.06 | 38.68 | 761,566 | +0.52(+1.35%) |
Nov 18, 2003 | 38.73 | 38.94 | 37.95 | 38.17 | 731,498 | -0.06(-0.15%) |
Nov 17, 2003 | 38.50 | 38.66 | 37.74 | 38.22 | 1,118,391 | +0.90(+2.42%) |
Nov 14, 2003 | 37.27 | 37.72 | 37.21 | 37.32 | 386,755 | +0.14(+0.37%) |
Nov 13, 2003 | 36.96 | 37.22 | 36.64 | 37.18 | 490,960 | +0.15(+0.39%) |
Nov 12, 2003 | 36.93 | 36.99 | 36.63 | 37.04 | 664,087 | +0.18(+0.49%) |
Nov 11, 2003 | 37.12 | 37.12 | 36.76 | 36.86 | 552,331 | -0.29(-0.78%) |
Nov 10, 2003 | 37.07 | 37.23 | 36.89 | 37.15 | 746,875 | -0.43(-1.14%) |
Nov 07, 2003 | 37.91 | 37.93 | 37.45 | 37.58 | 758,545 | -0.52(-1.38%) |
Nov 06, 2003 | 37.83 | 38.17 | 37.56 | 38.10 | 618,369 | +0.17(+0.44%) |
Nov 05, 2003 | 37.85 | 37.99 | 37.69 | 37.93 | 356,413 | -0.06(-0.15%) |
Nov 04, 2003 | 37.96 | 38.04 | 37.96 | 37.99 | 415,586 | -0.12(-0.31%) |
Nov 03, 2003 | 38.34 | 38.34 | 38.00 | 38.11 | 337,034 | -0.21(-0.55%) |
Oct 31, 2003 | 38.30 | 38.44 | 38.17 | 38.32 | 613,289 | +0.44(+1.17%) |
Oct 30, 2003 | 37.69 | 37.98 | 37.53 | 37.88 | 395,953 | +0.37(+0.99%) |
Oct 29, 2003 | 37.15 | 37.55 | 36.97 | 37.50 | 804,401 | +0.34(+0.90%) |
Oct 28, 2003 | 37.13 | 37.19 | 36.85 | 37.17 | 1,052,353 | +0.02(+0.06%) |
Oct 27, 2003 | 37.10 | 37.43 | 36.95 | 37.15 | 560,431 | +0.13(+0.35%) |
Oct 24, 2003 | 36.72 | 37.02 | 36.61 | 37.02 | 639,237 | +0.17(+0.45%) |
Oct 23, 2003 | 36.60 | 37.12 | 36.56 | 36.85 | 487,665 | +0.14(+0.38%) |
Oct 22, 2003 | 36.24 | 37.12 | 36.22 | 36.71 | 1,295,362 | +0.09(+0.24%) |
Oct 21, 2003 | 38.21 | 38.40 | 36.48 | 36.62 | 4,138,569 | -1.62(-4.23%) |
Oct 20, 2003 | 38.23 | 38.49 | 38.22 | 38.24 | 370,554 | +0.20(+0.52%) |
Oct 17, 2003 | 38.35 | 38.46 | 38.09 | 38.04 | 535,993 | -0.44(-1.14%) |
Oct 16, 2003 | 38.93 | 39.00 | 38.36 | 38.48 | 783,258 | -0.53(-1.36%) |
Oct 15, 2003 | 38.45 | 39.06 | 38.40 | 39.01 | 708,296 | +0.59(+1.54%) |
Oct 14, 2003 | 38.57 | 38.60 | 38.14 | 38.42 | 453,205 | -0.04(-0.11%) |
Oct 13, 2003 | 38.60 | 38.74 | 38.37 | 38.47 | 552,468 | +0.03(+0.08%) |
Oct 10, 2003 | 39.16 | 39.18 | 38.36 | 38.44 | 535,032 | -0.76(-1.93%) |
Oct 09, 2003 | 38.85 | 39.32 | 38.84 | 39.19 | 738,500 | +0.57(+1.47%) |
Oct 08, 2003 | 39.30 | 39.30 | 38.39 | 38.63 | 1,296,735 | +0.01(+0.04%) |
Oct 07, 2003 | 38.20 | 38.64 | 38.01 | 38.61 | 802,342 | +0.41(+1.07%) |
Oct 06, 2003 | 38.34 | 38.47 | 38.06 | 38.20 | 489,450 | -0.07(-0.19%) |
Oct 03, 2003 | 38.53 | 38.79 | 38.17 | 38.28 | 655,438 | +0.11(+0.29%) |
Oct 02, 2003 | 38.47 | 38.60 | 37.82 | 38.17 | 1,186,488 | +0.09(+0.23%) |
Oct 01, 2003 | 37.07 | 38.08 | 37.07 | 38.08 | 1,125,530 | +1.28(+3.48%) |
Sep 30, 2003 | 36.53 | 36.99 | 36.39 | 36.80 | 1,118,803 | +0.17(+0.46%) |
Sep 29, 2003 | 36.16 | 36.92 | 36.12 | 36.63 | 1,016,794 | +0.62(+1.72%) |
Sep 26, 2003 | 35.54 | 36.09 | 35.52 | 36.01 | 1,638,458 | +0.43(+1.21%) |
Sep 25, 2003 | 36.16 | 36.36 | 35.54 | 35.58 | 1,527,662 | -0.58(-1.59%) |
Sep 24, 2003 | 36.38 | 36.48 | 35.91 | 36.16 | 1,003,202 | -0.26(-0.72%) |
Sep 23, 2003 | 36.35 | 36.53 | 36.17 | 36.42 | 1,422,770 | +0.10(+0.28%) |
Sep 22, 2003 | 37.19 | 36.89 | 36.16 | 36.32 | 1,411,375 | -0.87(-2.35%) |
Sep 19, 2003 | 38.17 | 38.17 | 36.93 | 37.19 | 2,009,150 | -0.97(-2.54%) |
Sep 18, 2003 | 39.97 | 39.04 | 37.95 | 38.16 | 3,030,750 | -1.81(-4.52%) |
Sep 17, 2003 | 40.17 | 40.18 | 40.07 | 39.97 | 448,674 | -0.31(-0.78%) |
Sep 16, 2003 | 39.24 | 40.30 | 39.44 | 40.28 | 920,002 | +1.04(+2.65%) |
Sep 15, 2003 | 39.00 | 39.43 | 38.95 | 39.24 | 554,665 | +0.56(+1.45%) |
Sep 12, 2003 | 38.97 | 38.97 | 38.49 | 38.68 | 1,696,808 | -0.28(-0.71%) |
Sep 11, 2003 | 39.20 | 39.43 | 38.87 | 38.95 | 780,787 | -0.07(-0.17%) |
Sep 10, 2003 | 40.02 | 40.03 | 38.93 | 39.02 | 844,079 | -0.87(-2.19%) |
Sep 09, 2003 | 40.24 | 40.34 | 39.88 | 39.89 | 518,144 | -0.28(-0.69%) |
Sep 08, 2003 | 39.98 | 40.35 | 39.62 | 40.17 | 378,792 | +0.23(+0.58%) |
Sep 05, 2003 | 40.29 | 40.29 | 39.54 | 39.94 | 1,175,230 | -0.36(-0.89%) |
Sep 04, 2003 | 40.37 | 40.43 | 39.95 | 40.29 | 316,186 | -0.02(-0.05%) |
Sep 03, 2003 | 40.79 | 40.79 | 40.07 | 40.32 | 454,715 | -0.34(-0.82%) |