Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2003 | 40.59 | 40.88 | 40.53 | 40.62 | 4,338,731 | -0.04(-0.11%) |
Nov 26, 2003 | 40.90 | 41.03 | 40.29 | 40.67 | 9,611,340 | -0.25(-0.61%) |
Nov 25, 2003 | 40.88 | 41.07 | 40.71 | 40.91 | 11,075,025 | -0.03(-0.07%) |
Nov 24, 2003 | 40.26 | 41.00 | 40.23 | 40.94 | 13,895,556 | +0.93(+2.32%) |
Nov 21, 2003 | 40.30 | 40.32 | 39.91 | 40.02 | 11,789,472 | -0.19(-0.47%) |
Nov 20, 2003 | 40.26 | 40.58 | 40.12 | 40.21 | 11,972,878 | -0.10(-0.25%) |
Nov 19, 2003 | 39.86 | 40.40 | 39.83 | 40.31 | 9,807,484 | +0.36(+0.90%) |
Nov 18, 2003 | 40.16 | 40.37 | 39.81 | 39.95 | 13,833,508 | -0.20(-0.51%) |
Nov 17, 2003 | 40.15 | 40.16 | 39.69 | 40.15 | 14,180,869 | +0.00(+0.00%) |
Nov 14, 2003 | 40.53 | 40.85 | 39.79 | 40.15 | 22,146,352 | -0.38(-0.94%) |
Nov 13, 2003 | 41.14 | 41.18 | 40.45 | 40.53 | 38,347,972 | -1.78(-4.21%) |
Nov 12, 2003 | 42.55 | 42.60 | 42.21 | 42.32 | 11,797,827 | -0.23(-0.55%) |
Nov 11, 2003 | 42.44 | 42.69 | 42.30 | 42.55 | 6,761,222 | +0.12(+0.28%) |
Nov 10, 2003 | 42.60 | 42.69 | 42.22 | 42.43 | 7,641,953 | -0.22(-0.51%) |
Nov 07, 2003 | 42.89 | 42.93 | 42.50 | 42.65 | 9,064,410 | -0.14(-0.32%) |
Nov 06, 2003 | 42.29 | 42.86 | 42.16 | 42.79 | 10,952,982 | +0.50(+1.19%) |
Nov 05, 2003 | 42.83 | 42.83 | 42.17 | 42.29 | 10,913,261 | -0.54(-1.26%) |
Nov 04, 2003 | 42.94 | 43.00 | 42.60 | 42.83 | 10,472,895 | -0.28(-0.64%) |
Nov 03, 2003 | 42.91 | 43.75 | 42.72 | 43.10 | 7,515,391 | +0.07(+0.15%) |
Oct 31, 2003 | 42.93 | 43.21 | 42.90 | 43.04 | 8,099,577 | +0.11(+0.26%) |
Oct 30, 2003 | 42.96 | 43.18 | 42.74 | 42.93 | 8,375,165 | -0.04(-0.08%) |
Oct 29, 2003 | 42.75 | 43.05 | 42.58 | 42.96 | 7,378,145 | +0.07(+0.15%) |
Oct 28, 2003 | 42.19 | 42.91 | 42.18 | 42.90 | 11,001,882 | +0.71(+1.68%) |
Oct 27, 2003 | 42.42 | 42.67 | 42.16 | 42.19 | 9,608,326 | -0.23(-0.55%) |
Oct 24, 2003 | 42.86 | 42.86 | 41.61 | 42.42 | 11,613,052 | -0.43(-1.01%) |
Oct 23, 2003 | 42.45 | 42.89 | 42.45 | 42.86 | 8,791,013 | +0.34(+0.79%) |
Oct 22, 2003 | 43.05 | 43.05 | 42.38 | 42.52 | 7,548,264 | -0.53(-1.24%) |
Oct 21, 2003 | 42.96 | 43.42 | 42.82 | 43.05 | 7,222,407 | -0.02(-0.05%) |
Oct 20, 2003 | 43.07 | 43.18 | 42.75 | 43.07 | 9,376,980 | +0.12(+0.27%) |
Oct 17, 2003 | 43.51 | 43.53 | 42.81 | 42.96 | 9,852,411 | -0.40(-0.93%) |
Oct 16, 2003 | 43.20 | 43.54 | 43.04 | 43.36 | 9,366,159 | +0.23(+0.54%) |
Oct 15, 2003 | 43.32 | 43.32 | 42.82 | 43.13 | 9,214,531 | -0.19(-0.44%) |
Oct 14, 2003 | 42.98 | 43.48 | 42.84 | 43.32 | 7,236,241 | +0.28(+0.64%) |
Oct 13, 2003 | 42.66 | 43.21 | 42.66 | 43.04 | 6,254,425 | +0.39(+0.91%) |
Oct 10, 2003 | 42.67 | 43.07 | 42.61 | 42.65 | 6,601,923 | -0.39(-0.92%) |
Oct 09, 2003 | 43.21 | 43.37 | 42.72 | 43.05 | 11,131,320 | +0.32(+0.75%) |
Oct 08, 2003 | 43.07 | 43.09 | 42.52 | 42.72 | 7,638,529 | -0.28(-0.65%) |
Oct 07, 2003 | 42.15 | 43.00 | 42.13 | 43.00 | 9,787,212 | +0.66(+1.57%) |
Oct 06, 2003 | 42.03 | 42.67 | 41.97 | 42.34 | 5,646,953 | +0.37(+0.89%) |
Oct 03, 2003 | 42.31 | 42.51 | 41.88 | 41.96 | 13,194,259 | +0.31(+0.74%) |
Oct 02, 2003 | 41.59 | 41.72 | 41.26 | 41.66 | 8,476,799 | +0.00(+0.00%) |
Oct 01, 2003 | 40.90 | 41.69 | 40.89 | 41.66 | 14,974,760 | +0.88(+2.17%) |
Sep 30, 2003 | 41.53 | 41.87 | 40.74 | 40.77 | 17,566,274 | -1.01(-2.41%) |
Sep 29, 2003 | 41.81 | 41.87 | 41.23 | 41.78 | 11,874,531 | +0.31(+0.76%) |
Sep 26, 2003 | 41.40 | 41.68 | 41.33 | 41.47 | 9,006,197 | -0.07(-0.16%) |
Sep 25, 2003 | 41.31 | 41.96 | 41.31 | 41.53 | 10,332,087 | +0.20(+0.48%) |
Sep 24, 2003 | 41.77 | 41.98 | 41.29 | 41.34 | 10,928,738 | -0.73(-1.74%) |
Sep 23, 2003 | 41.83 | 42.28 | 41.75 | 42.07 | 9,043,727 | +0.40(+0.96%) |
Sep 22, 2003 | 42.12 | 42.16 | 41.43 | 41.67 | 12,671,162 | -0.78(-1.84%) |
Sep 19, 2003 | 42.01 | 42.70 | 42.01 | 42.45 | 11,458,136 | -0.26(-0.60%) |
Sep 18, 2003 | 42.06 | 42.70 | 42.06 | 42.70 | 10,289,215 | +0.66(+1.56%) |
Sep 17, 2003 | 42.47 | 42.71 | 42.05 | 42.05 | 9,179,192 | -0.61(-1.42%) |
Sep 16, 2003 | 42.32 | 42.72 | 42.13 | 42.65 | 8,574,186 | +0.49(+1.16%) |
Sep 15, 2003 | 41.98 | 42.38 | 41.98 | 42.16 | 8,323,801 | +0.20(+0.47%) |
Sep 12, 2003 | 41.75 | 42.00 | 41.41 | 41.96 | 10,917,781 | -0.01(-0.03%) |
Sep 11, 2003 | 41.69 | 42.25 | 41.62 | 41.98 | 11,499,228 | +0.47(+1.14%) |
Sep 10, 2003 | 41.29 | 41.96 | 41.29 | 41.50 | 14,857,649 | -0.15(-0.37%) |
Sep 09, 2003 | 42.76 | 42.76 | 41.54 | 41.66 | 13,844,466 | -1.12(-2.61%) |
Sep 08, 2003 | 42.75 | 42.81 | 42.38 | 42.78 | 11,722,081 | -0.22(-0.51%) |
Sep 05, 2003 | 43.15 | 43.23 | 42.71 | 42.99 | 14,510,151 | -0.87(-1.98%) |
Sep 04, 2003 | 43.84 | 43.95 | 43.61 | 43.86 | 13,569,015 | +0.07(+0.17%) |
Sep 03, 2003 | 43.77 | 43.88 | 43.34 | 43.79 | 10,448,240 | +0.04(+0.10%) |