Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2003 | 40.46 | 41.21 | 40.46 | 40.88 | 1,479,441 | +0.02(+0.05%) |
Nov 26, 2003 | 41.11 | 41.15 | 40.51 | 40.86 | 4,774,781 | +0.11(+0.27%) |
Nov 25, 2003 | 40.38 | 40.98 | 40.22 | 40.74 | 6,906,988 | +0.64(+1.60%) |
Nov 24, 2003 | 39.27 | 40.26 | 39.01 | 40.10 | 5,633,235 | +1.00(+2.55%) |
Nov 21, 2003 | 39.27 | 39.38 | 38.93 | 39.10 | 6,862,632 | +0.16(+0.40%) |
Nov 20, 2003 | 39.23 | 40.27 | 38.85 | 38.95 | 5,492,188 | -0.53(-1.35%) |
Nov 19, 2003 | 39.76 | 39.76 | 39.11 | 39.48 | 7,808,717 | -0.32(-0.80%) |
Nov 18, 2003 | 40.70 | 40.78 | 39.71 | 39.80 | 6,976,092 | -0.89(-2.20%) |
Nov 17, 2003 | 40.42 | 40.82 | 39.82 | 40.69 | 7,554,615 | +0.07(+0.16%) |
Nov 14, 2003 | 42.66 | 42.94 | 40.36 | 40.63 | 10,376,102 | -2.03(-4.77%) |
Nov 13, 2003 | 42.48 | 42.89 | 42.31 | 42.66 | 5,476,772 | -0.10(-0.24%) |
Nov 12, 2003 | 42.01 | 42.84 | 42.01 | 42.76 | 4,257,112 | +0.28(+0.66%) |
Nov 11, 2003 | 42.02 | 42.68 | 42.02 | 42.48 | 4,060,349 | +0.32(+0.75%) |
Nov 10, 2003 | 42.26 | 42.36 | 41.51 | 42.16 | 6,166,591 | +0.07(+0.16%) |
Nov 07, 2003 | 41.93 | 42.50 | 41.04 | 42.10 | 7,334,998 | +0.54(+1.30%) |
Nov 06, 2003 | 40.71 | 41.56 | 40.40 | 41.56 | 5,536,679 | +0.85(+2.09%) |
Nov 05, 2003 | 41.11 | 41.34 | 40.38 | 40.71 | 5,153,837 | -0.76(-1.84%) |
Nov 04, 2003 | 41.11 | 41.90 | 41.08 | 41.47 | 6,334,052 | -0.22(-0.53%) |
Nov 03, 2003 | 40.57 | 42.04 | 40.80 | 41.69 | 6,293,485 | +1.12(+2.75%) |
Oct 31, 2003 | 40.52 | 40.84 | 40.30 | 40.57 | 4,425,070 | +0.21(+0.53%) |
Oct 30, 2003 | 40.30 | 40.67 | 40.20 | 40.36 | 5,101,772 | +0.50(+1.26%) |
Oct 29, 2003 | 39.49 | 40.15 | 39.28 | 39.86 | 7,743,535 | -0.07(-0.19%) |
Oct 28, 2003 | 38.54 | 40.06 | 38.54 | 39.93 | 7,716,083 | +1.64(+4.29%) |
Oct 27, 2003 | 38.04 | 39.12 | 38.04 | 38.29 | 5,309,760 | +0.25(+0.66%) |
Oct 24, 2003 | 38.38 | 38.59 | 37.51 | 38.04 | 3,671,285 | -0.34(-0.89%) |
Oct 23, 2003 | 37.86 | 38.68 | 37.59 | 38.38 | 5,635,264 | +0.52(+1.37%) |
Oct 22, 2003 | 38.70 | 38.78 | 37.68 | 37.86 | 5,591,854 | -1.22(-3.12%) |
Oct 21, 2003 | 39.24 | 39.38 | 38.85 | 39.08 | 3,329,283 | +0.13(+0.34%) |
Oct 20, 2003 | 38.68 | 39.15 | 38.58 | 38.95 | 3,765,542 | +0.01(+0.02%) |
Oct 17, 2003 | 39.78 | 39.71 | 38.70 | 38.94 | 4,801,151 | -0.84(-2.12%) |
Oct 16, 2003 | 39.65 | 39.64 | 39.45 | 39.78 | 3,598,801 | +0.13(+0.34%) |
Oct 15, 2003 | 40.25 | 40.25 | 39.47 | 39.65 | 6,129,267 | -0.60(-1.49%) |
Oct 14, 2003 | 40.07 | 40.25 | 39.45 | 40.25 | 5,161,139 | +0.18(+0.44%) |
Oct 13, 2003 | 39.39 | 40.13 | 39.39 | 40.07 | 3,484,530 | +0.68(+1.73%) |
Oct 10, 2003 | 39.68 | 39.80 | 39.27 | 39.39 | 3,563,640 | -0.29(-0.73%) |
Oct 09, 2003 | 39.87 | 40.20 | 39.52 | 39.68 | 6,883,863 | +0.30(+0.77%) |
Oct 08, 2003 | 39.93 | 39.95 | 39.05 | 39.38 | 5,873,137 | -0.55(-1.39%) |
Oct 07, 2003 | 39.28 | 40.03 | 38.86 | 39.93 | 6,937,821 | +0.65(+1.66%) |
Oct 06, 2003 | 38.92 | 39.30 | 38.85 | 39.28 | 4,502,153 | +0.07(+0.19%) |
Oct 03, 2003 | 39.86 | 39.93 | 39.12 | 39.21 | 7,027,886 | +0.01(+0.04%) |
Oct 02, 2003 | 38.86 | 39.21 | 38.30 | 39.19 | 8,584,004 | +0.75(+1.94%) |
Oct 01, 2003 | 37.56 | 38.50 | 37.50 | 38.45 | 6,975,416 | +1.13(+3.03%) |
Sep 30, 2003 | 37.74 | 37.69 | 37.13 | 37.31 | 7,463,469 | -0.42(-1.12%) |
Sep 29, 2003 | 37.03 | 38.07 | 37.28 | 37.74 | 7,723,385 | +0.70(+1.90%) |
Sep 26, 2003 | 37.31 | 37.38 | 36.98 | 37.03 | 6,591,491 | -0.57(-1.51%) |
Sep 25, 2003 | 37.38 | 37.86 | 37.17 | 37.60 | 8,108,256 | +0.06(+0.16%) |
Sep 24, 2003 | 38.70 | 38.86 | 37.34 | 37.54 | 8,064,576 | -1.15(-2.98%) |
Sep 23, 2003 | 37.82 | 38.98 | 37.16 | 38.70 | 12,202,684 | +0.87(+2.31%) |
Sep 22, 2003 | 38.05 | 38.12 | 37.44 | 37.82 | 7,606,545 | -0.91(-2.35%) |
Sep 19, 2003 | 38.88 | 39.14 | 38.32 | 38.73 | 5,981,458 | -0.41(-1.04%) |
Sep 18, 2003 | 38.60 | 39.24 | 38.12 | 39.14 | 10,702,282 | +0.70(+1.81%) |
Sep 17, 2003 | 37.98 | 38.68 | 38.05 | 38.45 | 10,503,355 | +0.47(+1.23%) |
Sep 16, 2003 | 36.29 | 37.98 | 36.43 | 37.98 | 9,955,259 | +1.69(+4.65%) |
Sep 15, 2003 | 36.14 | 36.47 | 35.96 | 36.29 | 5,150,997 | +0.16(+0.45%) |
Sep 12, 2003 | 36.15 | 36.29 | 35.37 | 36.13 | 7,485,106 | -0.01(-0.04%) |
Sep 11, 2003 | 35.84 | 36.48 | 35.72 | 36.15 | 6,930,248 | +0.65(+1.83%) |
Sep 10, 2003 | 36.48 | 36.48 | 35.35 | 35.49 | 7,047,765 | -0.98(-2.68%) |
Sep 09, 2003 | 35.48 | 36.63 | 35.48 | 36.47 | 8,496,779 | +0.59(+1.65%) |
Sep 08, 2003 | 35.87 | 36.22 | 35.58 | 35.88 | 5,731,008 | +0.16(+0.43%) |
Sep 05, 2003 | 36.50 | 36.50 | 35.54 | 35.72 | 5,616,331 | -0.78(-2.13%) |
Sep 04, 2003 | 36.09 | 36.55 | 35.86 | 36.50 | 5,178,314 | +0.31(+0.86%) |
Sep 03, 2003 | 36.64 | 36.91 | 36.01 | 36.19 | 10,034,911 | -0.78(-2.10%) |