Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2003 | 38.25 | 38.38 | 38.17 | 38.27 | 511,090 | -0.05(-0.13%) |
Nov 26, 2003 | 38.43 | 38.43 | 37.92 | 38.32 | 1,225,858 | +0.14(+0.35%) |
Nov 25, 2003 | 38.23 | 38.36 | 38.14 | 38.19 | 416,000 | -0.03(-0.09%) |
Nov 24, 2003 | 37.68 | 38.22 | 37.68 | 38.22 | 619,679 | +0.73(+1.96%) |
Nov 21, 2003 | 37.69 | 37.69 | 37.27 | 37.49 | 224,756 | -0.03(-0.07%) |
Nov 20, 2003 | 37.61 | 37.98 | 37.48 | 37.51 | 227,243 | -0.35(-0.91%) |
Nov 19, 2003 | 37.47 | 37.83 | 37.47 | 37.86 | 493,682 | +0.52(+1.38%) |
Nov 18, 2003 | 38.07 | 38.07 | 37.34 | 37.34 | 273,070 | -0.41(-1.10%) |
Nov 17, 2003 | 37.72 | 37.81 | 37.45 | 37.76 | 1,788,933 | -0.24(-0.64%) |
Nov 14, 2003 | 38.47 | 38.64 | 38.00 | 38.00 | 293,438 | -0.30(-0.79%) |
Nov 13, 2003 | 38.21 | 38.41 | 38.21 | 38.31 | 588,416 | -0.09(-0.24%) |
Nov 12, 2003 | 37.90 | 38.40 | 37.75 | 38.40 | 1,129,466 | +0.70(+1.86%) |
Nov 11, 2003 | 37.85 | 37.85 | 37.59 | 37.70 | 330,977 | -0.08(-0.22%) |
Nov 10, 2003 | 38.13 | 38.13 | 37.76 | 37.78 | 834,606 | -0.22(-0.58%) |
Nov 07, 2003 | 38.25 | 38.42 | 38.00 | 38.00 | 133,693 | -0.25(-0.66%) |
Nov 06, 2003 | 38.14 | 38.32 | 37.82 | 38.25 | 1,470,390 | +0.30(+0.78%) |
Nov 05, 2003 | 38.17 | 38.17 | 37.93 | 37.96 | 381,304 | -0.10(-0.27%) |
Nov 04, 2003 | 38.17 | 38.17 | 37.93 | 38.06 | 420,027 | -0.20(-0.53%) |
Nov 03, 2003 | 38.25 | 38.33 | 38.22 | 38.26 | 252,870 | +0.35(+0.91%) |
Oct 31, 2003 | 38.10 | 38.10 | 37.82 | 37.92 | 310,490 | +0.03(+0.07%) |
Oct 30, 2003 | 38.11 | 38.11 | 37.79 | 37.89 | 99,352 | -0.03(-0.07%) |
Oct 29, 2003 | 37.93 | 37.97 | 37.69 | 37.92 | 250,216 | +0.08(+0.22%) |
Oct 28, 2003 | 37.39 | 37.88 | 37.38 | 37.83 | 175,731 | +0.65(+1.75%) |
Oct 27, 2003 | 37.39 | 37.43 | 37.05 | 37.18 | 655,085 | +0.13(+0.34%) |
Oct 24, 2003 | 37.03 | 37.06 | 36.62 | 37.06 | 129,785 | -0.23(-0.61%) |
Oct 23, 2003 | 37.13 | 37.36 | 37.05 | 37.28 | 708,492 | +0.01(+0.02%) |
Oct 22, 2003 | 37.59 | 37.62 | 37.10 | 37.27 | 234,585 | -0.65(-1.71%) |
Oct 21, 2003 | 37.59 | 37.98 | 37.59 | 37.93 | 384,738 | +0.24(+0.63%) |
Oct 20, 2003 | 37.60 | 37.69 | 37.60 | 37.69 | 154,416 | +0.20(+0.54%) |
Oct 17, 2003 | 37.96 | 37.96 | 37.38 | 37.49 | 112,022 | -0.43(-1.14%) |
Oct 16, 2003 | 37.75 | 37.98 | 37.62 | 37.92 | 238,848 | +0.14(+0.36%) |
Oct 15, 2003 | 38.19 | 38.19 | 37.87 | 37.78 | 125,877 | -0.01(-0.02%) |
Oct 14, 2003 | 37.78 | 37.83 | 37.78 | 37.79 | 131,798 | +0.15(+0.40%) |
Oct 13, 2003 | 37.80 | 37.90 | 37.58 | 37.64 | 390,304 | -0.06(-0.16%) |
Oct 10, 2003 | 37.66 | 37.70 | 37.39 | 37.70 | 212,914 | +0.16(+0.43%) |
Oct 09, 2003 | 37.78 | 37.94 | 37.48 | 37.54 | 377,751 | +0.22(+0.59%) |
Oct 08, 2003 | 37.58 | 37.58 | 37.22 | 37.32 | 275,320 | -0.26(-0.70%) |
Oct 07, 2003 | 37.28 | 37.32 | 37.08 | 37.58 | 285,149 | +0.15(+0.41%) |
Oct 06, 2003 | 37.49 | 37.49 | 37.17 | 37.43 | 178,928 | +0.11(+0.29%) |
Oct 03, 2003 | 37.49 | 37.61 | 37.21 | 37.32 | 960,958 | +0.41(+1.12%) |
Oct 02, 2003 | 36.78 | 36.90 | 36.66 | 36.90 | 211,375 | +0.11(+0.30%) |
Oct 01, 2003 | 36.05 | 36.79 | 35.97 | 36.79 | 442,289 | +0.80(+2.23%) |
Sep 30, 2003 | 36.27 | 36.27 | 35.71 | 35.99 | 247,492 | -0.34(-0.93%) |
Sep 29, 2003 | 36.23 | 36.41 | 36.10 | 36.33 | 128,838 | +0.30(+0.82%) |
Sep 26, 2003 | 36.17 | 36.33 | 35.99 | 36.03 | 459,696 | -0.10(-0.28%) |
Sep 25, 2003 | 36.64 | 36.83 | 36.13 | 36.13 | 293,201 | -0.42(-1.16%) |
Sep 24, 2003 | 37.27 | 37.39 | 36.51 | 36.56 | 330,858 | -0.73(-1.95%) |
Sep 23, 2003 | 37.20 | 37.43 | 36.97 | 37.28 | 274,373 | +0.27(+0.73%) |
Sep 22, 2003 | 37.16 | 37.18 | 36.79 | 37.01 | 278,873 | -0.38(-1.02%) |
Sep 19, 2003 | 37.79 | 37.79 | 37.33 | 37.39 | 205,454 | -0.34(-0.90%) |
Sep 18, 2003 | 37.37 | 37.74 | 37.33 | 37.73 | 110,720 | +0.34(+0.90%) |
Sep 17, 2003 | 37.48 | 37.50 | 37.18 | 37.39 | 167,679 | -0.06(-0.16%) |
Sep 16, 2003 | 36.90 | 37.45 | 36.99 | 37.45 | 332,161 | +0.55(+1.49%) |
Sep 15, 2003 | 36.99 | 37.08 | 36.76 | 36.90 | 582,851 | -0.08(-0.21%) |
Sep 12, 2003 | 36.56 | 36.98 | 36.43 | 36.98 | 159,863 | +0.03(+0.07%) |
Sep 11, 2003 | 36.91 | 37.03 | 36.62 | 36.95 | 157,613 | +0.31(+0.85%) |
Sep 10, 2003 | 36.84 | 37.11 | 36.56 | 36.64 | 158,561 | -0.41(-1.12%) |
Sep 09, 2003 | 37.30 | 37.33 | 36.98 | 37.06 | 302,438 | -0.42(-1.13%) |
Sep 08, 2003 | 36.95 | 37.48 | 36.95 | 37.48 | 792,331 | +0.53(+1.44%) |
Sep 05, 2003 | 37.16 | 37.34 | 36.83 | 36.95 | 297,109 | -0.25(-0.68%) |
Sep 04, 2003 | 36.90 | 37.30 | 36.90 | 37.20 | 309,306 | +0.06(+0.16%) |
Sep 03, 2003 | 37.09 | 37.30 | 36.96 | 37.14 | 435,302 | +0.14(+0.37%) |