Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2003 | 39.81 | 40.00 | 39.81 | 39.87 | 153,806 | -0.02(-0.05%) |
Nov 26, 2003 | 39.88 | 39.92 | 39.63 | 39.89 | 743,811 | +0.12(+0.31%) |
Nov 25, 2003 | 39.49 | 39.77 | 39.49 | 39.77 | 608,157 | +0.30(+0.75%) |
Nov 24, 2003 | 39.34 | 39.49 | 39.12 | 39.48 | 308,720 | +0.56(+1.45%) |
Nov 21, 2003 | 39.04 | 39.06 | 38.86 | 38.91 | 395,323 | +0.16(+0.41%) |
Nov 20, 2003 | 38.97 | 39.10 | 38.75 | 38.75 | 360,266 | -0.36(-0.92%) |
Nov 19, 2003 | 38.94 | 39.10 | 38.91 | 39.12 | 427,747 | +0.18(+0.46%) |
Nov 18, 2003 | 39.34 | 39.43 | 38.91 | 38.94 | 792,586 | -0.34(-0.86%) |
Nov 17, 2003 | 39.20 | 39.29 | 38.97 | 39.27 | 309,413 | -0.12(-0.29%) |
Nov 14, 2003 | 39.70 | 39.90 | 39.37 | 39.39 | 223,503 | -0.42(-1.05%) |
Nov 13, 2003 | 39.68 | 39.76 | 39.68 | 39.81 | 666,631 | +0.05(+0.13%) |
Nov 12, 2003 | 39.51 | 39.76 | 39.45 | 39.76 | 300,129 | +0.36(+0.92%) |
Nov 11, 2003 | 39.43 | 39.48 | 39.32 | 39.40 | 196,345 | +0.01(+0.04%) |
Nov 10, 2003 | 39.63 | 39.64 | 39.34 | 39.38 | 196,483 | -0.26(-0.66%) |
Nov 07, 2003 | 39.74 | 39.91 | 39.63 | 39.64 | 275,881 | -0.09(-0.24%) |
Nov 06, 2003 | 39.49 | 39.76 | 39.29 | 39.74 | 528,344 | +0.17(+0.44%) |
Nov 05, 2003 | 39.66 | 39.56 | 39.25 | 39.56 | 385,762 | -0.02(-0.05%) |
Nov 04, 2003 | 39.66 | 39.70 | 39.53 | 39.58 | 181,934 | -0.21(-0.53%) |
Nov 03, 2003 | 39.40 | 39.79 | 39.40 | 39.79 | 489,408 | +0.34(+0.86%) |
Oct 31, 2003 | 39.26 | 39.45 | 39.26 | 39.45 | 482,618 | +0.22(+0.55%) |
Oct 30, 2003 | 39.41 | 39.42 | 39.02 | 39.24 | 470,979 | -0.01(-0.02%) |
Oct 29, 2003 | 38.97 | 39.28 | 38.97 | 39.25 | 1,161,859 | +0.20(+0.52%) |
Oct 28, 2003 | 38.83 | 39.04 | 38.70 | 39.04 | 1,558,014 | +0.48(+1.23%) |
Oct 27, 2003 | 38.75 | 38.90 | 38.55 | 38.57 | 198,839 | +0.00(+0.00%) |
Oct 24, 2003 | 38.45 | 38.57 | 38.18 | 38.57 | 253,849 | -0.08(-0.21%) |
Oct 23, 2003 | 38.41 | 38.68 | 38.26 | 38.65 | 328,535 | +0.14(+0.38%) |
Oct 22, 2003 | 38.69 | 38.69 | 38.31 | 38.50 | 257,313 | -0.43(-1.09%) |
Oct 21, 2003 | 38.80 | 39.04 | 38.80 | 38.93 | 858,265 | -0.09(-0.22%) |
Oct 20, 2003 | 38.89 | 39.01 | 38.65 | 39.01 | 162,397 | +0.12(+0.30%) |
Oct 17, 2003 | 39.29 | 39.29 | 38.71 | 38.90 | 186,784 | -0.24(-0.61%) |
Oct 16, 2003 | 38.98 | 39.28 | 38.98 | 39.14 | 239,300 | +0.00(+0.00%) |
Oct 15, 2003 | 39.33 | 39.38 | 39.00 | 39.14 | 238,745 | -0.12(-0.29%) |
Oct 14, 2003 | 39.11 | 39.25 | 39.01 | 39.25 | 222,949 | +0.25(+0.65%) |
Oct 13, 2003 | 39.04 | 39.09 | 38.96 | 39.00 | 335,879 | +0.19(+0.48%) |
Oct 10, 2003 | 38.78 | 38.78 | 38.62 | 38.81 | 197,453 | +0.04(+0.09%) |
Oct 09, 2003 | 38.91 | 39.05 | 38.56 | 38.78 | 513,379 | +0.30(+0.79%) |
Oct 08, 2003 | 38.61 | 38.61 | 38.37 | 38.47 | 534,025 | -0.21(-0.54%) |
Oct 07, 2003 | 38.42 | 38.64 | 38.22 | 38.68 | 186,368 | +0.26(+0.68%) |
Oct 06, 2003 | 38.38 | 38.50 | 38.25 | 38.42 | 1,337,281 | +0.11(+0.28%) |
Oct 03, 2003 | 38.47 | 38.60 | 38.29 | 38.31 | 214,497 | +0.32(+0.85%) |
Oct 02, 2003 | 37.87 | 38.00 | 37.74 | 37.99 | 427,054 | +0.10(+0.27%) |
Oct 01, 2003 | 37.34 | 37.89 | 37.25 | 37.89 | 804,225 | +0.79(+2.12%) |
Sep 30, 2003 | 37.27 | 37.37 | 36.81 | 37.10 | 1,001,263 | -0.22(-0.60%) |
Sep 29, 2003 | 37.19 | 37.42 | 37.05 | 37.33 | 365,116 | +0.28(+0.76%) |
Sep 26, 2003 | 37.13 | 37.25 | 36.97 | 37.04 | 2,641,169 | -0.12(-0.33%) |
Sep 25, 2003 | 37.61 | 37.67 | 37.17 | 37.17 | 498,276 | -0.36(-0.96%) |
Sep 24, 2003 | 38.12 | 38.14 | 37.51 | 37.53 | 606,494 | -0.47(-1.23%) |
Sep 23, 2003 | 38.03 | 38.03 | 37.82 | 38.00 | 537,628 | +0.05(+0.13%) |
Sep 22, 2003 | 38.14 | 38.16 | 37.75 | 37.95 | 429,132 | -0.51(-1.31%) |
Sep 19, 2003 | 38.49 | 38.49 | 38.49 | 38.45 | 162,397 | -0.04(-0.09%) |
Sep 18, 2003 | 37.96 | 38.47 | 37.96 | 38.49 | 236,667 | +0.53(+1.39%) |
Sep 17, 2003 | 38.04 | 38.08 | 37.87 | 37.96 | 199,809 | -0.08(-0.21%) |
Sep 16, 2003 | 37.60 | 38.04 | 37.65 | 38.04 | 150,757 | +0.44(+1.17%) |
Sep 15, 2003 | 37.62 | 37.75 | 37.48 | 37.60 | 525,296 | -0.04(-0.10%) |
Sep 12, 2003 | 37.59 | 37.75 | 37.35 | 37.64 | 263,964 | -0.21(-0.55%) |
Sep 11, 2003 | 37.85 | 38.00 | 37.69 | 37.85 | 354,446 | +0.15(+0.40%) |
Sep 10, 2003 | 38.00 | 38.03 | 37.55 | 37.69 | 380,358 | -0.52(-1.36%) |
Sep 09, 2003 | 38.36 | 38.36 | 38.05 | 38.21 | 132,190 | -0.19(-0.49%) |
Sep 08, 2003 | 38.26 | 38.48 | 38.21 | 38.40 | 135,099 | +0.32(+0.83%) |
Sep 05, 2003 | 38.25 | 38.38 | 37.99 | 38.08 | 127,894 | -0.19(-0.51%) |
Sep 04, 2003 | 38.34 | 38.41 | 38.12 | 38.28 | 279,068 | +0.03(+0.08%) |
Sep 03, 2003 | 38.25 | 38.41 | 38.14 | 38.25 | 510,470 | +0.06(+0.15%) |