Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2003 | 67.42 | 68.72 | 67.35 | 68.14 | 100,500 | +0.68(+1.00%) |
Nov 26, 2003 | 67.60 | 68.12 | 67.05 | 67.46 | 178,300 | +0.11(+0.16%) |
Nov 25, 2003 | 67.20 | 67.49 | 66.98 | 67.35 | 231,500 | +0.15(+0.22%) |
Nov 24, 2003 | 66.00 | 67.50 | 65.95 | 67.20 | 256,200 | +1.78(+2.71%) |
Nov 21, 2003 | 65.12 | 65.70 | 64.75 | 65.42 | 295,500 | +0.17(+0.27%) |
Nov 20, 2003 | 64.50 | 65.38 | 64.11 | 65.25 | 286,200 | +0.62(+0.97%) |
Nov 19, 2003 | 64.22 | 64.78 | 64.11 | 64.62 | 290,200 | +0.47(+0.73%) |
Nov 18, 2003 | 64.12 | 64.55 | 63.97 | 64.16 | 507,400 | +1.12(+1.78%) |
Nov 17, 2003 | 62.23 | 63.27 | 62.20 | 63.03 | 662,400 | +0.93(+1.50%) |
Nov 14, 2003 | 62.19 | 62.50 | 61.55 | 62.10 | 378,600 | -0.09(-0.14%) |
Nov 13, 2003 | 61.25 | 62.60 | 60.45 | 62.19 | 268,600 | +1.62(+2.67%) |
Nov 12, 2003 | 59.50 | 60.56 | 59.50 | 60.56 | 583,700 | +1.21(+2.05%) |
Nov 11, 2003 | 62.60 | 62.12 | 59.28 | 59.35 | 656,200 | -3.25(-5.19%) |
Nov 10, 2003 | 65.88 | 65.88 | 62.60 | 62.60 | 458,500 | -3.15(-4.79%) |
Nov 07, 2003 | 65.19 | 65.91 | 64.98 | 65.75 | 250,300 | +1.08(+1.68%) |
Nov 06, 2003 | 64.25 | 64.62 | 63.74 | 64.67 | 215,800 | +0.42(+0.65%) |
Nov 05, 2003 | 64.47 | 66.38 | 63.66 | 64.25 | 237,300 | -0.50(-0.78%) |
Nov 04, 2003 | 64.47 | 66.38 | 64.40 | 64.75 | 230,400 | +0.28(+0.44%) |
Nov 03, 2003 | 64.15 | 65.06 | 64.15 | 64.47 | 342,913 | +0.37(+0.58%) |
Oct 31, 2003 | 65.00 | 65.17 | 63.30 | 64.10 | 424,300 | -0.89(-1.36%) |
Oct 30, 2003 | 66.17 | 66.74 | 64.97 | 64.98 | 319,900 | -0.53(-0.81%) |
Oct 29, 2003 | 64.03 | 65.84 | 63.90 | 65.52 | 322,300 | +1.86(+2.92%) |
Oct 28, 2003 | 63.25 | 63.84 | 62.65 | 63.66 | 321,100 | +0.85(+1.35%) |
Oct 27, 2003 | 61.70 | 62.96 | 61.70 | 62.80 | 296,600 | +1.17(+1.90%) |
Oct 24, 2003 | 60.25 | 62.10 | 60.25 | 61.63 | 446,100 | +1.38(+2.30%) |
Oct 23, 2003 | 58.00 | 60.75 | 57.70 | 60.25 | 1,233,500 | -0.57(-0.94%) |
Oct 22, 2003 | 54.60 | 63.40 | 54.25 | 60.82 | 1,202,100 | +6.20(+11.34%) |
Oct 21, 2003 | 54.73 | 55.70 | 54.40 | 54.62 | 259,000 | -0.16(-0.28%) |
Oct 20, 2003 | 54.67 | 54.71 | 54.05 | 54.78 | 247,800 | +0.19(+0.34%) |
Oct 17, 2003 | 55.30 | 55.30 | 54.35 | 54.59 | 117,700 | -0.78(-1.41%) |
Oct 16, 2003 | 54.65 | 55.23 | 54.53 | 55.38 | 96,400 | +0.84(+1.53%) |
Oct 15, 2003 | 55.00 | 55.15 | 54.10 | 54.54 | 192,600 | -0.34(-0.61%) |
Oct 14, 2003 | 55.52 | 55.66 | 54.62 | 54.88 | 145,000 | -0.42(-0.77%) |
Oct 13, 2003 | 54.60 | 55.47 | 54.60 | 55.30 | 94,100 | +0.80(+1.47%) |
Oct 10, 2003 | 54.38 | 54.73 | 53.84 | 54.50 | 85,400 | +0.12(+0.23%) |
Oct 09, 2003 | 54.02 | 54.98 | 54.02 | 54.38 | 193,300 | +0.58(+1.07%) |
Oct 08, 2003 | 54.01 | 54.01 | 53.10 | 53.80 | 150,800 | -0.21(-0.39%) |
Oct 07, 2003 | 52.98 | 54.01 | 52.48 | 54.01 | 179,900 | +1.03(+1.95%) |
Oct 06, 2003 | 53.04 | 53.04 | 52.58 | 52.98 | 180,800 | -0.12(-0.24%) |
Oct 03, 2003 | 53.45 | 53.62 | 52.38 | 53.10 | 374,000 | +0.85(+1.63%) |
Oct 02, 2003 | 51.62 | 52.38 | 51.62 | 52.25 | 381,100 | +1.26(+2.46%) |
Oct 01, 2003 | 49.30 | 51.10 | 49.30 | 50.99 | 281,300 | +1.82(+3.70%) |
Sep 30, 2003 | 49.15 | 49.40 | 48.20 | 49.17 | 296,500 | -0.05(-0.10%) |
Sep 29, 2003 | 49.20 | 49.33 | 49.01 | 49.23 | 226,400 | +0.19(+0.38%) |
Sep 26, 2003 | 49.50 | 49.50 | 49.01 | 49.04 | 154,700 | -0.50(-1.01%) |
Sep 25, 2003 | 49.72 | 49.80 | 49.42 | 49.54 | 294,700 | -0.29(-0.58%) |
Sep 24, 2003 | 49.95 | 50.00 | 49.58 | 49.83 | 216,800 | -0.20(-0.39%) |
Sep 23, 2003 | 49.05 | 50.08 | 49.10 | 50.02 | 200,400 | +0.98(+1.99%) |
Sep 22, 2003 | 49.25 | 49.62 | 48.84 | 49.05 | 195,300 | -0.92(-1.83%) |
Sep 19, 2003 | 49.80 | 50.11 | 49.80 | 49.97 | 227,800 | -0.03(-0.07%) |
Sep 18, 2003 | 50.25 | 50.25 | 49.95 | 50.00 | 275,100 | -0.25(-0.50%) |
Sep 17, 2003 | 50.45 | 50.48 | 50.12 | 50.25 | 98,600 | -0.17(-0.35%) |
Sep 16, 2003 | 50.06 | 50.39 | 49.88 | 50.42 | 119,700 | +0.44(+0.88%) |
Sep 15, 2003 | 50.00 | 50.75 | 49.60 | 49.98 | 222,900 | -0.02(-0.03%) |
Sep 12, 2003 | 49.52 | 50.00 | 49.15 | 50.00 | 160,600 | +0.50(+1.01%) |
Sep 11, 2003 | 49.65 | 50.08 | 49.17 | 49.50 | 311,300 | -0.25(-0.50%) |
Sep 10, 2003 | 50.30 | 50.35 | 49.41 | 49.75 | 285,700 | -0.55(-1.10%) |
Sep 09, 2003 | 50.58 | 50.75 | 50.03 | 50.30 | 367,500 | -0.20(-0.40%) |
Sep 08, 2003 | 50.34 | 51.10 | 50.10 | 50.51 | 404,900 | +0.49(+0.98%) |
Sep 05, 2003 | 49.90 | 50.30 | 49.62 | 50.02 | 322,900 | -0.23(-0.47%) |
Sep 04, 2003 | 49.60 | 50.69 | 49.60 | 50.25 | 441,000 | +0.73(+1.47%) |
Sep 03, 2003 | 49.90 | 49.90 | 49.33 | 49.52 | 429,900 | -0.23(-0.46%) |