Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2003 | 39.81 | 40.00 | 39.81 | 39.87 | 153,801 | -0.02(-0.05%) |
Nov 26, 2003 | 39.88 | 39.92 | 39.63 | 39.90 | 743,791 | +0.12(+0.31%) |
Nov 25, 2003 | 39.49 | 39.77 | 39.49 | 39.77 | 608,141 | +0.30(+0.75%) |
Nov 24, 2003 | 39.34 | 39.49 | 39.12 | 39.48 | 308,712 | +0.56(+1.45%) |
Nov 21, 2003 | 39.04 | 39.06 | 38.86 | 38.91 | 395,312 | +0.16(+0.41%) |
Nov 20, 2003 | 38.97 | 39.10 | 38.76 | 38.76 | 360,256 | -0.36(-0.92%) |
Nov 19, 2003 | 38.94 | 39.10 | 38.91 | 39.12 | 427,735 | +0.18(+0.46%) |
Nov 18, 2003 | 39.34 | 39.43 | 38.91 | 38.94 | 792,564 | -0.34(-0.86%) |
Nov 17, 2003 | 39.20 | 39.29 | 38.97 | 39.28 | 309,405 | -0.12(-0.29%) |
Nov 14, 2003 | 39.70 | 39.90 | 39.37 | 39.39 | 223,497 | -0.42(-1.05%) |
Nov 13, 2003 | 39.68 | 39.76 | 39.68 | 39.81 | 666,613 | +0.05(+0.13%) |
Nov 12, 2003 | 39.51 | 39.76 | 39.46 | 39.76 | 300,121 | +0.36(+0.92%) |
Nov 11, 2003 | 39.43 | 39.48 | 39.32 | 39.40 | 196,339 | +0.01(+0.04%) |
Nov 10, 2003 | 39.63 | 39.64 | 39.34 | 39.38 | 196,478 | -0.26(-0.66%) |
Nov 07, 2003 | 39.74 | 39.91 | 39.63 | 39.64 | 275,873 | -0.09(-0.24%) |
Nov 06, 2003 | 39.49 | 39.76 | 39.29 | 39.74 | 528,330 | +0.17(+0.44%) |
Nov 05, 2003 | 39.66 | 39.56 | 39.25 | 39.56 | 385,751 | -0.02(-0.05%) |
Nov 04, 2003 | 39.66 | 39.70 | 39.53 | 39.59 | 181,929 | -0.21(-0.53%) |
Nov 03, 2003 | 39.41 | 39.80 | 39.41 | 39.80 | 489,394 | +0.34(+0.86%) |
Oct 31, 2003 | 39.26 | 39.46 | 39.26 | 39.46 | 482,605 | +0.22(+0.55%) |
Oct 30, 2003 | 39.41 | 39.42 | 39.02 | 39.24 | 470,966 | -0.01(-0.02%) |
Oct 29, 2003 | 38.97 | 39.28 | 38.97 | 39.25 | 1,161,827 | +0.20(+0.52%) |
Oct 28, 2003 | 38.83 | 39.04 | 38.71 | 39.04 | 1,557,971 | +0.48(+1.23%) |
Oct 27, 2003 | 38.75 | 38.90 | 38.55 | 38.57 | 198,834 | +0.00(+0.00%) |
Oct 24, 2003 | 38.45 | 38.57 | 38.18 | 38.57 | 253,842 | -0.08(-0.21%) |
Oct 23, 2003 | 38.41 | 38.68 | 38.26 | 38.65 | 328,526 | +0.14(+0.37%) |
Oct 22, 2003 | 38.69 | 38.69 | 38.32 | 38.50 | 257,306 | -0.43(-1.09%) |
Oct 21, 2003 | 38.80 | 39.04 | 38.80 | 38.93 | 858,242 | -0.09(-0.22%) |
Oct 20, 2003 | 38.89 | 39.02 | 38.65 | 39.02 | 162,392 | +0.12(+0.30%) |
Oct 17, 2003 | 39.29 | 39.29 | 38.71 | 38.90 | 186,779 | -0.24(-0.61%) |
Oct 16, 2003 | 38.98 | 39.28 | 38.98 | 39.14 | 239,293 | +0.00(+0.00%) |
Oct 15, 2003 | 39.33 | 39.38 | 39.00 | 39.14 | 238,739 | -0.12(-0.29%) |
Oct 14, 2003 | 39.11 | 39.25 | 39.02 | 39.25 | 222,943 | +0.25(+0.65%) |
Oct 13, 2003 | 39.04 | 39.09 | 38.97 | 39.00 | 335,870 | +0.19(+0.48%) |
Oct 10, 2003 | 38.78 | 38.78 | 38.63 | 38.81 | 197,448 | +0.04(+0.09%) |
Oct 09, 2003 | 38.91 | 39.05 | 38.56 | 38.78 | 513,365 | +0.30(+0.79%) |
Oct 08, 2003 | 38.61 | 38.61 | 38.37 | 38.47 | 534,011 | -0.21(-0.54%) |
Oct 07, 2003 | 38.42 | 38.64 | 38.22 | 38.68 | 186,363 | +0.26(+0.68%) |
Oct 06, 2003 | 38.38 | 38.50 | 38.25 | 38.42 | 1,337,245 | +0.11(+0.28%) |
Oct 03, 2003 | 38.47 | 38.60 | 38.29 | 38.32 | 214,491 | +0.32(+0.85%) |
Oct 02, 2003 | 37.87 | 38.01 | 37.75 | 37.99 | 427,042 | +0.10(+0.27%) |
Oct 01, 2003 | 37.34 | 37.89 | 37.25 | 37.89 | 804,203 | +0.79(+2.12%) |
Sep 30, 2003 | 37.27 | 37.37 | 36.81 | 37.10 | 1,001,236 | -0.22(-0.60%) |
Sep 29, 2003 | 37.19 | 37.42 | 37.05 | 37.33 | 365,106 | +0.28(+0.76%) |
Sep 26, 2003 | 37.13 | 37.25 | 36.97 | 37.05 | 2,641,097 | -0.12(-0.33%) |
Sep 25, 2003 | 37.62 | 37.67 | 37.17 | 37.17 | 498,262 | -0.36(-0.96%) |
Sep 24, 2003 | 38.12 | 38.14 | 37.51 | 37.53 | 606,478 | -0.47(-1.23%) |
Sep 23, 2003 | 38.03 | 38.03 | 37.82 | 38.00 | 537,613 | +0.05(+0.13%) |
Sep 22, 2003 | 38.14 | 38.16 | 37.75 | 37.95 | 429,121 | -0.51(-1.31%) |
Sep 19, 2003 | 38.50 | 38.50 | 38.50 | 38.45 | 162,392 | -0.04(-0.09%) |
Sep 18, 2003 | 37.96 | 38.47 | 37.96 | 38.49 | 236,660 | +0.53(+1.39%) |
Sep 17, 2003 | 38.04 | 38.08 | 37.87 | 37.96 | 199,803 | -0.08(-0.21%) |
Sep 16, 2003 | 37.60 | 38.04 | 37.65 | 38.04 | 150,753 | +0.44(+1.17%) |
Sep 15, 2003 | 37.62 | 37.75 | 37.49 | 37.60 | 525,282 | -0.04(-0.10%) |
Sep 12, 2003 | 37.59 | 37.75 | 37.35 | 37.64 | 263,957 | -0.21(-0.55%) |
Sep 11, 2003 | 37.85 | 38.00 | 37.69 | 37.85 | 354,437 | +0.15(+0.40%) |
Sep 10, 2003 | 38.00 | 38.03 | 37.55 | 37.69 | 380,347 | -0.52(-1.36%) |
Sep 09, 2003 | 38.36 | 38.36 | 38.06 | 38.21 | 132,186 | -0.19(-0.49%) |
Sep 08, 2003 | 38.26 | 38.48 | 38.21 | 38.40 | 135,096 | +0.32(+0.83%) |
Sep 05, 2003 | 38.25 | 38.38 | 37.99 | 38.08 | 127,891 | -0.19(-0.51%) |
Sep 04, 2003 | 38.34 | 38.41 | 38.12 | 38.28 | 279,060 | +0.03(+0.08%) |
Sep 03, 2003 | 38.25 | 38.41 | 38.14 | 38.25 | 510,456 | +0.06(+0.15%) |