Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2003 | 42.12 | 42.30 | 41.95 | 42.16 | 9,753 | +0.09(+0.22%) |
Nov 26, 2003 | 42.30 | 42.40 | 41.80 | 42.07 | 28,730 | +0.19(+0.45%) |
Nov 25, 2003 | 41.60 | 42.12 | 41.60 | 41.88 | 185,740 | +0.40(+0.96%) |
Nov 24, 2003 | 41.42 | 41.48 | 41.37 | 41.48 | 43,148 | +0.73(+1.78%) |
Nov 21, 2003 | 40.68 | 40.77 | 40.73 | 40.76 | 2,332 | +0.08(+0.19%) |
Nov 20, 2003 | 40.68 | 40.68 | 40.68 | 40.68 | 0 | +0.00(+0.00%) |
Nov 19, 2003 | 40.68 | 40.68 | 40.68 | 40.68 | 4,452 | +0.22(+0.54%) |
Nov 18, 2003 | 41.06 | 41.10 | 40.56 | 40.47 | 27,140 | -0.20(-0.49%) |
Nov 17, 2003 | 40.72 | 40.72 | 40.39 | 40.66 | 15,902 | -0.51(-1.24%) |
Nov 14, 2003 | 41.44 | 41.57 | 41.17 | 41.17 | 5,512 | -0.25(-0.61%) |
Nov 13, 2003 | 41.60 | 41.60 | 41.27 | 41.43 | 10,707 | -0.17(-0.41%) |
Nov 12, 2003 | 41.04 | 41.53 | 41.04 | 41.60 | 20,249 | +1.01(+2.49%) |
Nov 11, 2003 | 40.70 | 40.70 | 40.42 | 40.59 | 14,418 | -0.30(-0.74%) |
Nov 10, 2003 | 41.29 | 41.29 | 40.70 | 40.89 | 19,612 | -0.75(-1.81%) |
Nov 07, 2003 | 41.48 | 42.00 | 41.64 | 41.64 | 21,309 | +0.16(+0.39%) |
Nov 06, 2003 | 41.46 | 41.57 | 41.36 | 41.48 | 2,862 | +0.17(+0.41%) |
Nov 05, 2003 | 41.67 | 41.31 | 41.31 | 41.31 | 9,223 | -0.36(-0.86%) |
Nov 04, 2003 | 41.67 | 41.67 | 41.67 | 41.67 | 18,340 | -0.32(-0.76%) |
Nov 03, 2003 | 41.99 | 41.99 | 41.99 | 41.99 | 12,191 | +0.26(+0.63%) |
Oct 31, 2003 | 41.93 | 41.93 | 41.93 | 41.73 | 4,346 | -0.34(-0.81%) |
Oct 30, 2003 | 42.07 | 42.07 | 42.07 | 42.07 | 10,495 | +0.04(+0.09%) |
Oct 29, 2003 | 41.62 | 42.13 | 41.62 | 42.03 | 14,736 | +0.64(+1.55%) |
Oct 28, 2003 | 40.31 | 41.39 | 40.79 | 41.39 | 17,174 | +1.08(+2.69%) |
Oct 27, 2003 | 40.61 | 40.61 | 40.31 | 40.31 | 7,209 | -0.15(-0.37%) |
Oct 24, 2003 | 40.32 | 40.46 | 39.89 | 40.46 | 5,512 | +0.00(+0.00%) |
Oct 23, 2003 | 40.12 | 40.51 | 40.12 | 40.46 | 17,492 | -0.68(-1.65%) |
Oct 22, 2003 | 41.22 | 41.22 | 40.98 | 41.14 | 7,209 | -0.24(-0.57%) |
Oct 21, 2003 | 41.31 | 41.55 | 41.31 | 41.37 | 26,398 | +0.39(+0.94%) |
Oct 20, 2003 | 40.70 | 41.10 | 40.61 | 40.98 | 8,905 | +0.24(+0.58%) |
Oct 17, 2003 | 40.97 | 41.06 | 40.75 | 40.75 | 13,570 | -0.53(-1.28%) |
Oct 16, 2003 | 41.03 | 41.21 | 40.92 | 41.28 | 15,160 | -0.02(-0.05%) |
Oct 15, 2003 | 41.33 | 41.47 | 40.97 | 41.30 | 19,719 | +0.18(+0.44%) |
Oct 14, 2003 | 40.95 | 41.12 | 40.93 | 41.12 | 53,750 | -0.16(-0.39%) |
Oct 13, 2003 | 41.69 | 41.69 | 41.28 | 41.28 | 22,899 | +0.23(+0.55%) |
Oct 10, 2003 | 40.94 | 41.16 | 40.89 | 41.05 | 4,982 | +0.24(+0.58%) |
Oct 09, 2003 | 41.14 | 41.32 | 40.57 | 40.81 | 28,942 | +0.08(+0.21%) |
Oct 08, 2003 | 41.29 | 41.29 | 40.56 | 40.73 | 12,403 | -0.56(-1.35%) |
Oct 07, 2003 | 40.80 | 41.29 | 40.80 | 41.29 | 10,919 | +0.26(+0.64%) |
Oct 06, 2003 | 40.56 | 41.12 | 40.56 | 41.02 | 12,509 | +0.91(+2.28%) |
Oct 03, 2003 | 40.02 | 40.39 | 40.02 | 40.11 | 11,343 | +0.67(+1.70%) |
Oct 02, 2003 | 39.44 | 39.44 | 39.44 | 39.44 | 3,922 | +0.44(+1.14%) |
Oct 01, 2003 | 38.74 | 38.99 | 38.45 | 38.99 | 11,661 | +0.49(+1.27%) |
Sep 30, 2003 | 38.73 | 38.78 | 38.31 | 38.50 | 19,294 | -0.58(-1.47%) |
Sep 29, 2003 | 38.92 | 39.08 | 38.61 | 39.08 | 9,329 | +0.39(+1.00%) |
Sep 26, 2003 | 38.86 | 38.86 | 38.37 | 38.69 | 11,873 | -0.28(-0.73%) |
Sep 25, 2003 | 38.98 | 38.98 | 38.98 | 38.98 | 6,042 | -0.16(-0.41%) |
Sep 24, 2003 | 39.62 | 39.62 | 39.14 | 39.14 | 18,128 | -0.73(-1.82%) |
Sep 23, 2003 | 39.79 | 39.91 | 39.79 | 39.86 | 13,146 | +0.03(+0.07%) |
Sep 22, 2003 | 39.90 | 39.90 | 39.76 | 39.83 | 12,191 | -0.07(-0.17%) |
Sep 19, 2003 | 39.99 | 39.99 | 39.67 | 39.90 | 5,088 | -0.09(-0.24%) |
Sep 18, 2003 | 39.92 | 40.09 | 39.92 | 39.99 | 3,286 | +0.51(+1.29%) |
Sep 17, 2003 | 39.52 | 39.65 | 39.46 | 39.48 | 8,905 | -0.01(-0.02%) |
Sep 16, 2003 | 38.77 | 39.49 | 39.15 | 39.49 | 8,799 | +0.73(+1.87%) |
Sep 15, 2003 | 38.86 | 39.01 | 38.77 | 38.77 | 2,756 | +0.01(+0.02%) |
Sep 12, 2003 | 38.81 | 38.91 | 38.49 | 38.76 | 7,633 | +0.23(+0.59%) |
Sep 11, 2003 | 38.63 | 38.69 | 38.27 | 38.53 | 7,209 | +0.14(+0.37%) |
Sep 10, 2003 | 38.75 | 38.75 | 38.24 | 38.39 | 23,959 | -0.77(-1.97%) |
Sep 09, 2003 | 39.50 | 39.50 | 39.15 | 39.16 | 34,667 | -0.27(-0.69%) |
Sep 08, 2003 | 39.00 | 39.64 | 39.00 | 39.44 | 13,039 | +0.61(+1.58%) |
Sep 05, 2003 | 38.98 | 39.31 | 38.79 | 38.82 | 30,426 | +0.01(+0.02%) |
Sep 04, 2003 | 38.58 | 38.94 | 38.53 | 38.81 | 20,779 | +0.38(+0.98%) |
Sep 03, 2003 | 38.58 | 38.67 | 38.39 | 38.44 | 38,271 | +0.09(+0.25%) |