Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2003 | 42.46 | 42.46 | 42.11 | 42.20 | 7,347 | -0.27(-0.63%) |
Nov 26, 2003 | 41.93 | 42.46 | 41.76 | 42.46 | 8,760 | +0.71(+1.69%) |
Nov 25, 2003 | 41.44 | 42.17 | 41.44 | 41.76 | 18,651 | +0.09(+0.21%) |
Nov 24, 2003 | 39.82 | 41.67 | 39.82 | 41.67 | 38,998 | +1.68(+4.20%) |
Nov 21, 2003 | 40.23 | 39.99 | 39.91 | 39.99 | 3,391 | -0.24(-0.60%) |
Nov 20, 2003 | 40.39 | 40.42 | 40.23 | 40.23 | 8,760 | -0.04(-0.11%) |
Nov 19, 2003 | 39.71 | 40.34 | 39.45 | 40.27 | 11,304 | +0.56(+1.42%) |
Nov 18, 2003 | 39.58 | 39.81 | 39.45 | 39.71 | 12,434 | +0.42(+1.08%) |
Nov 17, 2003 | 39.03 | 39.37 | 39.03 | 39.28 | 7,912 | -0.01(-0.02%) |
Nov 14, 2003 | 39.81 | 39.81 | 39.29 | 39.29 | 6,782 | -0.01(-0.02%) |
Nov 13, 2003 | 39.45 | 39.99 | 39.45 | 39.30 | 13,282 | +0.55(+1.42%) |
Nov 12, 2003 | 38.57 | 38.75 | 38.57 | 38.75 | 1,130 | +0.36(+0.95%) |
Nov 11, 2003 | 38.25 | 38.38 | 38.06 | 38.38 | 5,934 | +0.04(+0.11%) |
Nov 10, 2003 | 38.49 | 38.57 | 38.18 | 38.34 | 8,195 | -0.32(-0.82%) |
Nov 07, 2003 | 38.75 | 39.10 | 38.66 | 38.66 | 16,108 | -0.62(-1.58%) |
Nov 06, 2003 | 38.36 | 39.43 | 38.22 | 39.28 | 19,782 | +0.92(+2.40%) |
Nov 05, 2003 | 38.30 | 38.70 | 38.30 | 38.36 | 5,369 | +0.14(+0.37%) |
Nov 04, 2003 | 38.57 | 38.57 | 38.22 | 38.22 | 15,543 | +0.00(+0.00%) |
Nov 03, 2003 | 38.39 | 38.39 | 38.22 | 38.22 | 15,543 | +0.21(+0.56%) |
Oct 31, 2003 | 37.76 | 38.77 | 37.76 | 38.00 | 20,629 | +0.53(+1.42%) |
Oct 30, 2003 | 37.15 | 37.47 | 37.15 | 37.47 | 10,738 | +0.32(+0.86%) |
Oct 29, 2003 | 37.88 | 37.88 | 37.10 | 37.15 | 40,977 | -0.71(-1.87%) |
Oct 28, 2003 | 37.51 | 38.18 | 37.51 | 37.86 | 53,694 | +0.53(+1.42%) |
Oct 27, 2003 | 37.42 | 37.42 | 36.91 | 37.33 | 10,738 | +0.22(+0.60%) |
Oct 24, 2003 | 37.14 | 37.14 | 37.00 | 37.11 | 13,564 | -0.19(-0.50%) |
Oct 23, 2003 | 37.59 | 37.81 | 37.19 | 37.30 | 7,347 | -0.39(-1.03%) |
Oct 22, 2003 | 37.83 | 37.93 | 37.65 | 37.69 | 14,977 | -0.21(-0.55%) |
Oct 21, 2003 | 37.69 | 38.13 | 37.69 | 37.89 | 8,760 | +0.39(+1.03%) |
Oct 20, 2003 | 37.84 | 37.84 | 37.51 | 37.51 | 7,065 | +0.22(+0.59%) |
Oct 17, 2003 | 37.29 | 37.29 | 37.29 | 37.29 | 565 | +0.22(+0.60%) |
Oct 16, 2003 | 37.19 | 37.19 | 37.01 | 37.07 | 5,369 | -0.11(-0.30%) |
Oct 15, 2003 | 37.15 | 38.32 | 36.98 | 37.18 | 88,454 | +0.02(+0.07%) |
Oct 14, 2003 | 36.84 | 37.33 | 36.80 | 37.15 | 16,956 | +0.32(+0.86%) |
Oct 13, 2003 | 37.14 | 37.15 | 36.78 | 36.84 | 9,891 | +0.04(+0.10%) |
Oct 10, 2003 | 37.51 | 37.77 | 36.81 | 36.80 | 10,738 | -0.80(-2.12%) |
Oct 09, 2003 | 37.60 | 37.60 | 37.52 | 37.60 | 15,825 | -0.16(-0.43%) |
Oct 08, 2003 | 37.69 | 37.69 | 37.69 | 37.76 | 24,303 | -0.54(-1.42%) |
Oct 07, 2003 | 37.95 | 38.25 | 37.81 | 38.30 | 7,912 | +0.35(+0.93%) |
Oct 06, 2003 | 37.95 | 37.95 | 37.83 | 37.95 | 18,651 | +0.00(+0.00%) |
Oct 03, 2003 | 37.24 | 37.24 | 37.24 | 37.95 | 20,064 | +0.56(+1.49%) |
Oct 02, 2003 | 37.07 | 37.40 | 37.07 | 37.40 | 10,456 | -0.01(-0.02%) |
Oct 01, 2003 | 37.33 | 37.40 | 36.27 | 37.40 | 69,237 | +0.07(+0.19%) |
Sep 30, 2003 | 36.23 | 37.69 | 36.23 | 37.33 | 79,128 | +1.36(+3.79%) |
Sep 29, 2003 | 35.29 | 35.98 | 35.29 | 35.97 | 33,064 | +0.76(+2.17%) |
Sep 26, 2003 | 34.85 | 34.85 | 34.68 | 35.21 | 13,564 | +0.49(+1.42%) |
Sep 25, 2003 | 34.68 | 35.31 | 34.52 | 34.71 | 19,216 | +0.11(+0.31%) |
Sep 24, 2003 | 35.03 | 35.33 | 34.73 | 34.61 | 43,520 | -0.07(-0.20%) |
Sep 23, 2003 | 33.68 | 35.30 | 34.25 | 34.68 | 68,672 | +1.00(+2.96%) |
Sep 22, 2003 | 33.17 | 33.68 | 33.17 | 33.68 | 11,021 | +0.59(+1.80%) |
Sep 19, 2003 | 32.20 | 33.12 | 32.20 | 33.09 | 9,325 | +1.06(+3.31%) |
Sep 18, 2003 | 31.81 | 32.02 | 31.81 | 32.02 | 2,826 | +0.04(+0.13%) |
Sep 17, 2003 | 31.49 | 32.24 | 31.49 | 31.98 | 9,608 | +0.52(+1.66%) |
Sep 16, 2003 | 31.24 | 31.60 | 31.25 | 31.46 | 12,434 | +0.22(+0.70%) |
Sep 15, 2003 | 31.43 | 31.46 | 31.24 | 31.24 | 4,521 | -0.19(-0.60%) |
Sep 12, 2003 | 31.15 | 31.46 | 31.15 | 31.43 | 7,630 | +0.22(+0.69%) |
Sep 11, 2003 | 31.32 | 31.32 | 31.15 | 31.21 | 3,956 | -0.04(-0.11%) |
Sep 10, 2003 | 31.16 | 31.26 | 31.16 | 31.25 | 4,804 | -0.04(-0.12%) |
Sep 09, 2003 | 30.90 | 31.40 | 30.90 | 31.28 | 1,413 | +0.41(+1.33%) |
Sep 08, 2003 | 30.91 | 30.92 | 30.80 | 30.87 | 2,826 | -0.09(-0.30%) |
Sep 05, 2003 | 31.14 | 31.21 | 30.93 | 30.97 | 3,391 | -0.46(-1.46%) |
Sep 04, 2003 | 31.35 | 31.63 | 31.35 | 31.43 | 1,695 | +0.07(+0.24%) |
Sep 03, 2003 | 31.44 | 31.44 | 31.32 | 31.35 | 2,543 | -0.09(-0.28%) |