Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2003 | 37.25 | 37.66 | 37.25 | 37.54 | 74,911 | +0.09(+0.23%) |
Nov 26, 2003 | 37.63 | 37.63 | 37.48 | 37.45 | 160,005 | +0.13(+0.34%) |
Nov 25, 2003 | 37.45 | 37.46 | 37.31 | 37.32 | 433,781 | -0.12(-0.31%) |
Nov 24, 2003 | 38.11 | 38.11 | 37.42 | 37.44 | 476,172 | -0.64(-1.67%) |
Nov 21, 2003 | 38.50 | 38.50 | 38.05 | 38.08 | 308,374 | -0.28(-0.73%) |
Nov 20, 2003 | 38.35 | 38.40 | 38.16 | 38.35 | 320,426 | -0.26(-0.67%) |
Nov 19, 2003 | 39.27 | 39.27 | 38.61 | 38.61 | 268,892 | -0.58(-1.47%) |
Nov 18, 2003 | 39.77 | 40.14 | 39.08 | 39.19 | 243,644 | -0.53(-1.33%) |
Nov 17, 2003 | 39.48 | 39.75 | 39.34 | 39.72 | 182,551 | -0.25(-0.63%) |
Nov 14, 2003 | 40.42 | 40.42 | 39.95 | 39.97 | 47,066 | -0.27(-0.67%) |
Nov 13, 2003 | 39.80 | 40.42 | 39.70 | 40.24 | 62,651 | +0.30(+0.75%) |
Nov 12, 2003 | 39.65 | 40.13 | 39.65 | 39.94 | 163,122 | +0.31(+0.78%) |
Nov 11, 2003 | 39.81 | 39.94 | 39.50 | 39.63 | 47,170 | -0.36(-0.89%) |
Nov 10, 2003 | 39.65 | 40.26 | 39.65 | 39.99 | 70,444 | +0.25(+0.63%) |
Nov 07, 2003 | 40.30 | 40.30 | 40.13 | 39.74 | 52,261 | -0.46(-1.15%) |
Nov 06, 2003 | 40.08 | 40.20 | 39.67 | 40.20 | 34,598 | +0.13(+0.31%) |
Nov 05, 2003 | 40.00 | 40.08 | 39.49 | 40.08 | 79,275 | +0.51(+1.29%) |
Nov 04, 2003 | 40.00 | 40.18 | 39.49 | 39.57 | 76,574 | -0.43(-1.08%) |
Nov 03, 2003 | 39.48 | 40.06 | 39.62 | 40.00 | 249,878 | +0.52(+1.32%) |
Oct 31, 2003 | 39.75 | 39.83 | 39.48 | 39.48 | 63,378 | -0.42(-1.06%) |
Oct 30, 2003 | 40.04 | 40.44 | 39.70 | 39.90 | 101,717 | -0.04(-0.10%) |
Oct 29, 2003 | 39.17 | 40.16 | 39.12 | 39.94 | 110,341 | +0.67(+1.72%) |
Oct 28, 2003 | 39.17 | 39.59 | 38.79 | 39.27 | 149,407 | -0.19(-0.49%) |
Oct 27, 2003 | 39.70 | 39.70 | 39.24 | 39.46 | 423,910 | -0.25(-0.63%) |
Oct 24, 2003 | 40.04 | 40.09 | 39.56 | 39.71 | 116,679 | -0.47(-1.17%) |
Oct 23, 2003 | 40.20 | 40.47 | 39.88 | 40.18 | 134,134 | -0.02(-0.05%) |
Oct 22, 2003 | 42.01 | 42.02 | 40.20 | 40.20 | 279,178 | -1.90(-4.50%) |
Oct 21, 2003 | 41.74 | 42.31 | 41.67 | 42.10 | 189,513 | +0.36(+0.85%) |
Oct 20, 2003 | 40.42 | 41.74 | 40.42 | 41.74 | 178,915 | +1.32(+3.26%) |
Oct 17, 2003 | 41.00 | 41.00 | 40.23 | 40.42 | 125,718 | -0.72(-1.75%) |
Oct 16, 2003 | 39.17 | 41.39 | 40.76 | 41.15 | 229,202 | +1.97(+5.04%) |
Oct 15, 2003 | 39.46 | 39.51 | 38.85 | 39.17 | 82,912 | -0.24(-0.61%) |
Oct 14, 2003 | 38.98 | 39.41 | 38.92 | 39.41 | 92,470 | +0.44(+1.14%) |
Oct 13, 2003 | 38.50 | 39.09 | 38.51 | 38.97 | 82,392 | +0.47(+1.23%) |
Oct 10, 2003 | 38.48 | 38.50 | 38.04 | 38.50 | 91,431 | +0.03(+0.07%) |
Oct 09, 2003 | 38.01 | 38.50 | 37.81 | 38.47 | 86,028 | +0.60(+1.58%) |
Oct 08, 2003 | 37.87 | 37.87 | 37.63 | 37.87 | 85,301 | -0.09(-0.23%) |
Oct 07, 2003 | 37.83 | 37.96 | 37.58 | 37.96 | 120,004 | +0.13(+0.33%) |
Oct 06, 2003 | 37.78 | 37.84 | 37.40 | 37.83 | 67,846 | +0.11(+0.28%) |
Oct 03, 2003 | 37.87 | 37.93 | 37.70 | 37.73 | 115,224 | +0.05(+0.13%) |
Oct 02, 2003 | 37.25 | 37.86 | 37.14 | 37.68 | 106,601 | +0.03(+0.08%) |
Oct 01, 2003 | 36.19 | 37.65 | 36.19 | 37.65 | 96,834 | +1.48(+4.10%) |
Sep 30, 2003 | 36.62 | 36.62 | 35.86 | 36.17 | 127,900 | -0.54(-1.47%) |
Sep 29, 2003 | 35.37 | 36.77 | 35.37 | 36.71 | 90,704 | +1.37(+3.87%) |
Sep 26, 2003 | 36.33 | 36.33 | 35.33 | 35.34 | 100,990 | -0.95(-2.63%) |
Sep 25, 2003 | 37.12 | 37.15 | 36.28 | 36.29 | 118,341 | -0.83(-2.23%) |
Sep 24, 2003 | 38.40 | 38.40 | 37.12 | 37.12 | 119,692 | -1.38(-3.57%) |
Sep 23, 2003 | 37.82 | 38.50 | 37.82 | 38.50 | 132,160 | +0.68(+1.81%) |
Sep 22, 2003 | 37.54 | 37.94 | 37.34 | 37.82 | 106,289 | +0.04(+0.10%) |
Sep 19, 2003 | 38.31 | 38.32 | 37.60 | 37.78 | 91,431 | -0.71(-1.85%) |
Sep 18, 2003 | 38.08 | 38.49 | 38.08 | 38.49 | 82,288 | +0.38(+1.01%) |
Sep 17, 2003 | 38.11 | 38.27 | 37.85 | 38.10 | 104,523 | -0.12(-0.30%) |
Sep 16, 2003 | 38.19 | 38.42 | 38.01 | 38.22 | 138,498 | +0.10(+0.25%) |
Sep 15, 2003 | 37.58 | 38.32 | 37.58 | 38.12 | 126,134 | +0.64(+1.72%) |
Sep 12, 2003 | 37.05 | 37.48 | 36.96 | 37.48 | 129,874 | +0.33(+0.88%) |
Sep 11, 2003 | 36.77 | 37.22 | 36.71 | 37.15 | 64,313 | +0.47(+1.29%) |
Sep 10, 2003 | 36.53 | 37.01 | 36.39 | 36.68 | 79,898 | -0.09(-0.24%) |
Sep 09, 2003 | 37.25 | 37.28 | 36.19 | 36.77 | 223,488 | -0.53(-1.42%) |
Sep 08, 2003 | 36.97 | 37.58 | 36.82 | 37.30 | 127,069 | +0.38(+1.02%) |
Sep 05, 2003 | 37.20 | 37.54 | 36.92 | 36.92 | 115,432 | -0.68(-1.82%) |
Sep 04, 2003 | 37.25 | 37.61 | 37.25 | 37.60 | 117,926 | +0.31(+0.83%) |
Sep 03, 2003 | 37.10 | 37.47 | 36.48 | 37.30 | 218,605 | +0.11(+0.28%) |