Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2003 | 38.95 | 39.41 | 38.95 | 39.38 | 86,824 | +0.43(+1.09%) |
Nov 26, 2003 | 38.72 | 38.95 | 38.72 | 38.95 | 423,445 | +0.34(+0.88%) |
Nov 25, 2003 | 38.63 | 38.98 | 38.44 | 38.61 | 758,071 | +0.01(+0.02%) |
Nov 24, 2003 | 38.69 | 38.78 | 38.33 | 38.60 | 291,565 | +0.03(+0.07%) |
Nov 21, 2003 | 38.69 | 38.83 | 38.50 | 38.57 | 233,839 | +0.05(+0.13%) |
Nov 20, 2003 | 38.69 | 39.00 | 38.52 | 38.52 | 550,044 | +0.09(+0.22%) |
Nov 19, 2003 | 38.65 | 38.80 | 38.32 | 38.44 | 372,289 | -0.26(-0.66%) |
Nov 18, 2003 | 39.46 | 39.46 | 38.68 | 38.69 | 166,022 | -0.38(-0.98%) |
Nov 17, 2003 | 39.10 | 39.14 | 38.86 | 39.08 | 278,190 | -0.53(-1.33%) |
Nov 14, 2003 | 40.48 | 40.62 | 39.61 | 39.61 | 229,146 | -0.67(-1.67%) |
Nov 13, 2003 | 40.02 | 40.35 | 39.99 | 40.28 | 238,532 | +0.18(+0.45%) |
Nov 12, 2003 | 39.55 | 39.80 | 39.50 | 40.10 | 198,053 | +0.51(+1.29%) |
Nov 11, 2003 | 39.39 | 39.90 | 39.24 | 39.59 | 479,294 | +0.20(+0.50%) |
Nov 10, 2003 | 39.28 | 39.47 | 39.01 | 39.39 | 309,751 | +0.09(+0.24%) |
Nov 07, 2003 | 39.63 | 39.72 | 38.92 | 39.30 | 932,893 | -0.33(-0.84%) |
Nov 06, 2003 | 37.71 | 39.76 | 37.71 | 39.63 | 554,620 | +0.85(+2.20%) |
Nov 05, 2003 | 39.38 | 39.38 | 38.56 | 38.78 | 226,799 | -0.05(-0.13%) |
Nov 04, 2003 | 39.38 | 39.38 | 38.62 | 38.83 | 371,599 | -0.32(-0.83%) |
Nov 03, 2003 | 39.21 | 39.34 | 38.96 | 39.15 | 150,769 | +0.11(+0.28%) |
Oct 31, 2003 | 39.28 | 39.28 | 38.75 | 39.04 | 210,607 | -0.45(-1.14%) |
Oct 30, 2003 | 39.64 | 39.66 | 39.36 | 39.50 | 228,676 | -0.14(-0.34%) |
Oct 29, 2003 | 39.97 | 39.97 | 39.29 | 39.63 | 364,779 | -0.34(-0.85%) |
Oct 28, 2003 | 39.63 | 40.06 | 39.63 | 39.97 | 171,888 | +0.33(+0.84%) |
Oct 27, 2003 | 39.34 | 39.97 | 39.34 | 39.64 | 136,103 | +0.31(+0.78%) |
Oct 24, 2003 | 39.33 | 39.38 | 39.01 | 39.33 | 262,937 | -0.02(-0.04%) |
Oct 23, 2003 | 38.98 | 39.45 | 38.85 | 39.35 | 253,902 | +0.35(+0.90%) |
Oct 22, 2003 | 38.93 | 39.12 | 38.90 | 39.00 | 237,241 | -0.03(-0.09%) |
Oct 21, 2003 | 39.16 | 39.48 | 39.00 | 39.04 | 282,648 | -0.06(-0.15%) |
Oct 20, 2003 | 39.81 | 39.81 | 38.49 | 39.09 | 382,731 | -0.49(-1.25%) |
Oct 17, 2003 | 40.07 | 40.59 | 39.55 | 39.59 | 394,347 | -0.41(-1.02%) |
Oct 16, 2003 | 39.81 | 40.19 | 39.81 | 40.00 | 105,010 | +0.29(+0.73%) |
Oct 15, 2003 | 39.55 | 40.02 | 39.46 | 39.71 | 411,594 | +0.08(+0.19%) |
Oct 14, 2003 | 39.67 | 39.79 | 39.32 | 39.63 | 141,265 | +0.06(+0.15%) |
Oct 13, 2003 | 39.63 | 39.80 | 39.38 | 39.57 | 130,236 | -0.06(-0.15%) |
Oct 10, 2003 | 39.42 | 40.02 | 39.42 | 39.63 | 257,774 | +0.43(+1.11%) |
Oct 09, 2003 | 39.42 | 40.06 | 39.18 | 39.20 | 250,265 | +0.07(+0.17%) |
Oct 08, 2003 | 39.42 | 39.63 | 39.12 | 39.13 | 275,139 | -0.43(-1.10%) |
Oct 07, 2003 | 39.64 | 39.65 | 39.27 | 39.56 | 300,130 | -0.13(-0.32%) |
Oct 06, 2003 | 39.67 | 40.02 | 39.59 | 39.69 | 265,283 | +0.09(+0.22%) |
Oct 03, 2003 | 39.54 | 39.78 | 39.14 | 39.61 | 405,728 | +0.28(+0.72%) |
Oct 02, 2003 | 39.37 | 39.55 | 38.99 | 39.32 | 316,087 | -0.21(-0.54%) |
Oct 01, 2003 | 39.04 | 39.76 | 39.04 | 39.54 | 480,936 | +1.34(+3.50%) |
Sep 30, 2003 | 38.05 | 38.94 | 38.05 | 38.20 | 590,054 | +0.70(+1.86%) |
Sep 29, 2003 | 37.64 | 37.81 | 36.74 | 37.50 | 666,436 | -0.14(-0.36%) |
Sep 26, 2003 | 37.71 | 37.75 | 37.46 | 37.64 | 767,105 | -0.07(-0.18%) |
Sep 25, 2003 | 37.85 | 38.06 | 37.66 | 37.71 | 584,656 | -0.14(-0.38%) |
Sep 24, 2003 | 39.17 | 38.99 | 37.85 | 37.85 | 440,457 | -1.32(-3.37%) |
Sep 23, 2003 | 39.27 | 39.44 | 39.00 | 39.17 | 301,656 | -0.09(-0.24%) |
Sep 22, 2003 | 39.76 | 39.76 | 39.07 | 39.27 | 267,747 | -0.66(-1.64%) |
Sep 19, 2003 | 40.49 | 40.49 | 39.49 | 39.92 | 321,250 | -0.63(-1.56%) |
Sep 18, 2003 | 40.28 | 40.66 | 40.04 | 40.55 | 300,717 | +0.27(+0.68%) |
Sep 17, 2003 | 40.83 | 40.91 | 39.89 | 40.28 | 407,957 | -0.49(-1.21%) |
Sep 16, 2003 | 40.71 | 41.09 | 40.59 | 40.77 | 321,133 | +0.08(+0.19%) |
Sep 15, 2003 | 40.78 | 41.18 | 40.47 | 40.70 | 209,903 | -0.17(-0.42%) |
Sep 12, 2003 | 41.17 | 41.24 | 40.59 | 40.87 | 309,517 | -0.48(-1.15%) |
Sep 11, 2003 | 41.55 | 41.86 | 41.15 | 41.34 | 187,963 | -0.33(-0.80%) |
Sep 10, 2003 | 42.26 | 42.35 | 41.09 | 41.68 | 296,728 | -0.75(-1.77%) |
Sep 09, 2003 | 42.83 | 42.87 | 42.24 | 42.43 | 167,782 | -0.36(-0.84%) |
Sep 08, 2003 | 43.25 | 43.69 | 42.70 | 42.79 | 315,031 | -0.55(-1.28%) |
Sep 05, 2003 | 44.03 | 44.03 | 43.23 | 43.34 | 418,751 | -0.69(-1.57%) |
Sep 04, 2003 | 42.83 | 44.22 | 42.79 | 44.03 | 862,025 | +2.01(+4.79%) |
Sep 03, 2003 | 42.40 | 42.53 | 41.93 | 42.02 | 445,737 | -0.37(-0.86%) |