Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2003 | 40.14 | 40.44 | 40.14 | 40.38 | 117,182 | +0.25(+0.63%) |
Nov 26, 2003 | 40.21 | 40.31 | 39.91 | 40.13 | 236,992 | +0.05(+0.13%) |
Nov 25, 2003 | 39.89 | 40.27 | 39.77 | 40.08 | 460,979 | +0.18(+0.46%) |
Nov 24, 2003 | 39.43 | 39.96 | 39.43 | 39.89 | 655,539 | +0.46(+1.18%) |
Nov 21, 2003 | 39.30 | 39.54 | 39.32 | 39.43 | 860,608 | +0.13(+0.33%) |
Nov 20, 2003 | 39.93 | 40.00 | 39.12 | 39.30 | 1,158,031 | -1.00(-2.49%) |
Nov 19, 2003 | 40.66 | 40.76 | 40.18 | 40.31 | 442,718 | -0.53(-1.29%) |
Nov 18, 2003 | 41.85 | 42.06 | 40.81 | 40.83 | 306,356 | -0.91(-2.17%) |
Nov 17, 2003 | 41.85 | 41.85 | 41.14 | 41.74 | 452,965 | -0.81(-1.91%) |
Nov 14, 2003 | 43.31 | 43.32 | 42.60 | 42.55 | 305,699 | -0.68(-1.57%) |
Nov 13, 2003 | 42.43 | 43.37 | 42.09 | 43.23 | 405,146 | +0.80(+1.88%) |
Nov 12, 2003 | 41.83 | 42.42 | 41.83 | 42.43 | 385,572 | +0.58(+1.38%) |
Nov 11, 2003 | 41.94 | 41.97 | 41.74 | 41.85 | 471,489 | -0.02(-0.04%) |
Nov 10, 2003 | 42.72 | 42.72 | 41.78 | 41.87 | 660,925 | -0.78(-1.82%) |
Nov 07, 2003 | 43.08 | 43.08 | 42.55 | 42.64 | 416,576 | -0.33(-0.76%) |
Nov 06, 2003 | 43.31 | 43.31 | 42.54 | 42.97 | 287,964 | -0.43(-1.00%) |
Nov 05, 2003 | 43.26 | 43.40 | 42.96 | 43.40 | 204,281 | +0.02(+0.04%) |
Nov 04, 2003 | 43.58 | 43.58 | 43.26 | 43.39 | 418,713 | -0.21(-0.47%) |
Nov 03, 2003 | 43.31 | 43.71 | 43.31 | 43.59 | 264,070 | +0.16(+0.37%) |
Oct 31, 2003 | 42.91 | 43.58 | 42.86 | 43.43 | 289,146 | +0.39(+0.90%) |
Oct 30, 2003 | 42.90 | 43.05 | 42.44 | 43.05 | 298,736 | +0.32(+0.75%) |
Oct 29, 2003 | 43.20 | 43.20 | 42.59 | 42.73 | 566,470 | -0.51(-1.18%) |
Oct 28, 2003 | 42.49 | 43.24 | 42.47 | 43.24 | 467,022 | +0.91(+2.16%) |
Oct 27, 2003 | 42.48 | 42.86 | 42.17 | 42.32 | 346,818 | -0.14(-0.34%) |
Oct 24, 2003 | 41.68 | 42.52 | 41.67 | 42.47 | 470,832 | +0.78(+1.88%) |
Oct 23, 2003 | 41.71 | 42.35 | 41.05 | 41.68 | 376,902 | -0.03(-0.07%) |
Oct 22, 2003 | 40.19 | 42.00 | 39.89 | 41.71 | 1,026,661 | +0.84(+2.07%) |
Oct 21, 2003 | 40.50 | 40.89 | 39.96 | 40.87 | 493,559 | +0.41(+1.02%) |
Oct 20, 2003 | 40.36 | 40.69 | 40.27 | 40.46 | 395,294 | +0.10(+0.25%) |
Oct 17, 2003 | 41.25 | 41.29 | 40.28 | 40.36 | 263,135 | -0.97(-2.34%) |
Oct 16, 2003 | 41.56 | 41.63 | 41.25 | 41.33 | 346,555 | -0.80(-1.90%) |
Oct 15, 2003 | 41.30 | 42.41 | 41.30 | 42.13 | 570,148 | +0.95(+2.31%) |
Oct 14, 2003 | 41.06 | 41.19 | 40.83 | 41.17 | 266,419 | +0.12(+0.30%) |
Oct 13, 2003 | 40.72 | 41.36 | 40.68 | 41.05 | 240,670 | +0.33(+0.82%) |
Oct 10, 2003 | 40.91 | 40.98 | 40.72 | 40.72 | 569,360 | -0.35(-0.85%) |
Oct 09, 2003 | 41.73 | 42.06 | 40.75 | 41.07 | 661,188 | -0.66(-1.59%) |
Oct 08, 2003 | 41.86 | 41.87 | 41.68 | 41.73 | 682,338 | +0.24(+0.59%) |
Oct 07, 2003 | 41.39 | 41.39 | 41.22 | 41.49 | 245,531 | +0.09(+0.22%) |
Oct 06, 2003 | 40.95 | 41.55 | 40.85 | 41.39 | 407,117 | +0.44(+1.08%) |
Oct 03, 2003 | 40.53 | 41.14 | 40.53 | 40.95 | 233,445 | +0.67(+1.66%) |
Oct 02, 2003 | 40.16 | 40.31 | 39.84 | 40.28 | 318,442 | -0.18(-0.45%) |
Oct 01, 2003 | 38.67 | 40.47 | 38.62 | 40.47 | 810,031 | +1.91(+4.96%) |
Sep 30, 2003 | 39.09 | 39.09 | 38.28 | 38.55 | 275,352 | -0.53(-1.36%) |
Sep 29, 2003 | 38.59 | 39.13 | 38.59 | 39.09 | 229,110 | +0.44(+1.14%) |
Sep 26, 2003 | 38.76 | 39.01 | 38.65 | 38.65 | 353,649 | -0.11(-0.29%) |
Sep 25, 2003 | 39.22 | 39.22 | 38.75 | 38.76 | 551,231 | -0.43(-1.09%) |
Sep 24, 2003 | 39.70 | 39.70 | 38.86 | 39.19 | 791,376 | -0.45(-1.13%) |
Sep 23, 2003 | 38.69 | 39.54 | 38.67 | 39.64 | 523,643 | +0.85(+2.20%) |
Sep 22, 2003 | 39.39 | 39.39 | 38.49 | 38.78 | 434,179 | -0.69(-1.74%) |
Sep 19, 2003 | 39.16 | 39.47 | 39.09 | 39.47 | 349,183 | +0.30(+0.78%) |
Sep 18, 2003 | 38.81 | 39.22 | 38.70 | 39.16 | 262,478 | +0.34(+0.88%) |
Sep 17, 2003 | 38.40 | 39.14 | 38.36 | 38.82 | 414,999 | +0.61(+1.59%) |
Sep 16, 2003 | 37.72 | 38.23 | 37.69 | 38.21 | 524,431 | +0.49(+1.31%) |
Sep 15, 2003 | 38.06 | 38.08 | 37.53 | 37.72 | 293,481 | -0.34(-0.90%) |
Sep 12, 2003 | 37.66 | 38.17 | 37.23 | 38.06 | 493,427 | +0.56(+1.48%) |
Sep 11, 2003 | 37.41 | 37.66 | 37.19 | 37.50 | 252,494 | +0.23(+0.61%) |
Sep 10, 2003 | 37.95 | 37.99 | 37.13 | 37.28 | 521,541 | -0.78(-2.04%) |
Sep 09, 2003 | 38.63 | 38.63 | 37.98 | 38.05 | 522,855 | -0.47(-1.22%) |
Sep 08, 2003 | 38.60 | 38.60 | 38.39 | 38.52 | 381,368 | +0.00(+0.00%) |
Sep 05, 2003 | 39.16 | 39.16 | 38.17 | 38.52 | 464,789 | -0.68(-1.73%) |
Sep 04, 2003 | 38.52 | 39.37 | 38.44 | 39.20 | 950,072 | +0.62(+1.60%) |
Sep 03, 2003 | 39.00 | 39.13 | 38.47 | 38.59 | 545,319 | -0.58(-1.48%) |