Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2003 | 41.78 | 41.88 | 41.47 | 41.74 | 1,091,892 | -0.05(-0.11%) |
Nov 26, 2003 | 41.82 | 42.02 | 41.52 | 41.79 | 1,997,310 | -0.16(-0.39%) |
Nov 25, 2003 | 42.05 | 42.24 | 41.93 | 41.95 | 2,269,917 | -0.04(-0.10%) |
Nov 24, 2003 | 41.78 | 42.22 | 41.78 | 41.99 | 2,345,357 | +0.38(+0.90%) |
Nov 21, 2003 | 41.61 | 41.69 | 41.42 | 41.62 | 1,691,452 | +0.01(+0.02%) |
Nov 20, 2003 | 41.64 | 42.10 | 41.57 | 41.61 | 2,103,804 | -0.27(-0.65%) |
Nov 19, 2003 | 41.43 | 41.96 | 41.28 | 41.88 | 2,275,337 | +0.42(+1.02%) |
Nov 18, 2003 | 41.92 | 42.10 | 41.30 | 41.46 | 2,343,745 | -0.44(-1.06%) |
Nov 17, 2003 | 41.53 | 42.36 | 41.27 | 41.90 | 3,132,123 | +0.26(+0.62%) |
Nov 14, 2003 | 40.54 | 41.91 | 40.54 | 41.64 | 4,674,601 | +1.10(+2.71%) |
Nov 13, 2003 | 39.80 | 41.08 | 39.72 | 40.54 | 3,575,823 | +0.68(+1.71%) |
Nov 12, 2003 | 39.44 | 39.70 | 39.12 | 39.86 | 3,021,967 | +0.42(+1.06%) |
Nov 11, 2003 | 38.88 | 39.44 | 38.81 | 39.44 | 2,367,476 | +0.56(+1.44%) |
Nov 10, 2003 | 38.91 | 39.18 | 38.86 | 38.88 | 2,534,321 | -0.02(-0.05%) |
Nov 07, 2003 | 40.25 | 39.59 | 38.74 | 38.91 | 6,689,929 | -1.34(-3.33%) |
Nov 06, 2003 | 40.28 | 40.28 | 39.39 | 40.24 | 2,329,097 | -0.03(-0.08%) |
Nov 05, 2003 | 39.92 | 41.40 | 39.92 | 40.28 | 4,809,512 | +0.34(+0.85%) |
Nov 04, 2003 | 40.27 | 40.27 | 39.81 | 39.94 | 2,379,195 | -0.30(-0.75%) |
Nov 03, 2003 | 40.55 | 40.63 | 40.28 | 40.24 | 1,891,256 | -0.27(-0.67%) |
Oct 31, 2003 | 40.48 | 40.61 | 39.92 | 40.51 | 3,352,728 | +0.03(+0.07%) |
Oct 30, 2003 | 40.28 | 40.59 | 40.08 | 40.48 | 2,344,771 | +0.40(+0.99%) |
Oct 29, 2003 | 40.15 | 40.17 | 39.55 | 40.09 | 1,949,996 | -0.08(-0.19%) |
Oct 28, 2003 | 40.07 | 40.12 | 39.83 | 40.16 | 2,436,470 | +0.17(+0.43%) |
Oct 27, 2003 | 39.94 | 40.17 | 39.80 | 39.99 | 2,215,865 | +0.05(+0.14%) |
Oct 24, 2003 | 39.59 | 40.02 | 39.25 | 39.94 | 3,515,911 | +0.35(+0.88%) |
Oct 23, 2003 | 38.22 | 40.00 | 37.99 | 39.59 | 7,286,559 | +1.37(+3.57%) |
Oct 22, 2003 | 39.77 | 39.77 | 38.13 | 38.22 | 8,672,152 | -1.54(-3.88%) |
Oct 21, 2003 | 39.57 | 40.00 | 39.25 | 39.77 | 2,796,821 | +0.05(+0.14%) |
Oct 20, 2003 | 39.95 | 39.95 | 39.31 | 39.71 | 2,814,545 | -0.24(-0.60%) |
Oct 17, 2003 | 40.17 | 40.24 | 39.80 | 39.95 | 2,317,671 | -0.06(-0.15%) |
Oct 16, 2003 | 39.77 | 40.02 | 39.66 | 40.01 | 1,502,341 | +0.21(+0.53%) |
Oct 15, 2003 | 40.07 | 40.13 | 39.70 | 39.80 | 2,481,733 | -0.27(-0.66%) |
Oct 14, 2003 | 40.17 | 40.17 | 39.87 | 40.07 | 1,788,424 | +0.24(+0.60%) |
Oct 13, 2003 | 40.07 | 40.17 | 39.77 | 39.83 | 1,765,133 | +0.06(+0.15%) |
Oct 10, 2003 | 39.94 | 40.00 | 39.70 | 39.77 | 2,802,973 | -0.17(-0.43%) |
Oct 09, 2003 | 39.84 | 40.56 | 39.71 | 39.94 | 3,362,249 | +0.10(+0.24%) |
Oct 08, 2003 | 39.92 | 40.10 | 39.88 | 39.84 | 2,577,534 | +0.00(+0.00%) |
Oct 07, 2003 | 39.65 | 39.91 | 39.61 | 39.84 | 2,695,161 | +0.05(+0.14%) |
Oct 06, 2003 | 39.62 | 39.86 | 39.62 | 39.79 | 2,352,827 | +0.16(+0.41%) |
Oct 03, 2003 | 40.26 | 40.47 | 39.49 | 39.62 | 6,003,651 | +0.05(+0.12%) |
Oct 02, 2003 | 39.79 | 39.79 | 39.47 | 39.57 | 4,543,204 | -0.19(-0.48%) |
Oct 01, 2003 | 39.94 | 39.94 | 39.70 | 39.77 | 5,580,019 | -0.10(-0.24%) |
Sep 30, 2003 | 39.61 | 40.04 | 39.47 | 39.86 | 4,031,828 | +0.17(+0.43%) |
Sep 29, 2003 | 39.34 | 40.96 | 39.34 | 39.69 | 2,575,337 | +0.33(+0.85%) |
Sep 26, 2003 | 39.39 | 39.42 | 39.23 | 39.36 | 2,324,702 | -0.17(-0.43%) |
Sep 25, 2003 | 39.62 | 39.99 | 39.59 | 39.53 | 2,620,747 | -0.09(-0.22%) |
Sep 24, 2003 | 39.88 | 39.95 | 39.56 | 39.62 | 2,987,836 | -0.27(-0.67%) |
Sep 23, 2003 | 40.07 | 40.17 | 39.80 | 39.88 | 2,518,354 | -0.19(-0.48%) |
Sep 22, 2003 | 39.73 | 40.11 | 39.64 | 40.07 | 4,322,453 | +0.07(+0.17%) |
Sep 19, 2003 | 38.86 | 40.14 | 38.86 | 40.00 | 6,391,687 | -0.11(-0.27%) |
Sep 18, 2003 | 39.84 | 40.34 | 39.84 | 40.11 | 2,045,943 | +0.27(+0.69%) |
Sep 17, 2003 | 40.00 | 40.00 | 39.72 | 39.84 | 1,980,318 | -0.08(-0.21%) |
Sep 16, 2003 | 39.21 | 39.92 | 39.12 | 39.92 | 2,513,081 | +0.72(+1.85%) |
Sep 15, 2003 | 39.30 | 39.36 | 39.01 | 39.20 | 2,099,263 | -0.05(-0.14%) |
Sep 12, 2003 | 39.15 | 39.40 | 39.12 | 39.25 | 2,566,255 | +0.12(+0.31%) |
Sep 11, 2003 | 39.19 | 39.49 | 39.03 | 39.13 | 2,177,779 | +0.07(+0.17%) |
Sep 10, 2003 | 38.72 | 39.36 | 38.67 | 39.06 | 2,635,249 | +0.60(+1.56%) |
Sep 09, 2003 | 39.05 | 39.40 | 38.34 | 38.46 | 2,582,075 | -0.48(-1.23%) |
Sep 08, 2003 | 38.48 | 39.37 | 38.48 | 38.94 | 2,585,298 | +0.46(+1.21%) |
Sep 05, 2003 | 38.74 | 38.93 | 38.22 | 38.48 | 3,207,416 | -0.23(-0.60%) |
Sep 04, 2003 | 38.95 | 38.95 | 38.30 | 38.71 | 3,192,767 | -0.27(-0.70%) |
Sep 03, 2003 | 39.38 | 39.50 | 38.84 | 38.98 | 4,438,322 | -0.41(-1.04%) |