Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2003 | 36.26 | 36.32 | 35.94 | 35.99 | 131,107 | -0.26(-0.73%) |
Nov 26, 2003 | 36.76 | 36.76 | 36.16 | 36.25 | 456,048 | -0.33(-0.89%) |
Nov 25, 2003 | 36.22 | 36.59 | 36.15 | 36.58 | 1,098,604 | +0.41(+1.14%) |
Nov 24, 2003 | 35.41 | 36.17 | 35.31 | 36.17 | 686,386 | +0.85(+2.40%) |
Nov 21, 2003 | 35.40 | 35.41 | 35.11 | 35.32 | 379,826 | +0.14(+0.40%) |
Nov 20, 2003 | 35.20 | 35.38 | 35.09 | 35.18 | 491,782 | -0.07(-0.20%) |
Nov 19, 2003 | 35.05 | 35.27 | 34.93 | 35.25 | 316,586 | +0.23(+0.64%) |
Nov 18, 2003 | 35.16 | 35.27 | 35.01 | 35.02 | 322,113 | -0.16(-0.44%) |
Nov 17, 2003 | 35.17 | 35.24 | 34.77 | 35.18 | 465,174 | +0.02(+0.04%) |
Nov 14, 2003 | 35.71 | 35.79 | 35.17 | 35.16 | 765,180 | -0.62(-1.74%) |
Nov 13, 2003 | 35.98 | 36.08 | 35.79 | 35.79 | 490,882 | -0.19(-0.54%) |
Nov 12, 2003 | 35.91 | 36.07 | 35.77 | 35.98 | 493,324 | +0.19(+0.52%) |
Nov 11, 2003 | 35.48 | 35.76 | 35.48 | 35.80 | 948,088 | +0.32(+0.90%) |
Nov 10, 2003 | 35.74 | 35.81 | 35.48 | 35.48 | 830,862 | -0.25(-0.70%) |
Nov 07, 2003 | 35.87 | 36.00 | 35.73 | 35.73 | 1,103,489 | -0.15(-0.41%) |
Nov 06, 2003 | 35.73 | 35.97 | 35.73 | 35.87 | 616,977 | -0.04(-0.11%) |
Nov 05, 2003 | 35.76 | 35.94 | 35.82 | 35.91 | 650,910 | +0.00(+0.00%) |
Nov 04, 2003 | 35.76 | 35.94 | 35.67 | 35.91 | 818,979 | +0.12(+0.35%) |
Nov 03, 2003 | 35.71 | 35.86 | 35.68 | 35.79 | 509,886 | +0.17(+0.48%) |
Oct 31, 2003 | 35.59 | 35.75 | 35.56 | 35.62 | 414,659 | -0.12(-0.33%) |
Oct 30, 2003 | 35.71 | 35.76 | 35.51 | 35.73 | 628,416 | +0.23(+0.64%) |
Oct 29, 2003 | 35.27 | 35.63 | 35.23 | 35.51 | 534,456 | +0.23(+0.64%) |
Oct 28, 2003 | 35.22 | 35.30 | 34.81 | 35.28 | 858,369 | +0.26(+0.73%) |
Oct 27, 2003 | 34.46 | 35.20 | 34.31 | 35.02 | 1,023,796 | +0.66(+1.92%) |
Oct 24, 2003 | 34.62 | 34.67 | 34.00 | 34.36 | 737,930 | -0.44(-1.27%) |
Oct 23, 2003 | 34.39 | 34.81 | 34.22 | 34.81 | 749,370 | +0.35(+1.02%) |
Oct 22, 2003 | 34.85 | 34.86 | 34.23 | 34.46 | 872,122 | -0.47(-1.36%) |
Oct 21, 2003 | 35.53 | 35.60 | 34.89 | 34.93 | 1,110,301 | -0.66(-1.86%) |
Oct 20, 2003 | 36.15 | 36.15 | 35.23 | 35.59 | 1,161,202 | -0.51(-1.40%) |
Oct 17, 2003 | 36.67 | 36.79 | 35.87 | 36.10 | 993,718 | -0.58(-1.57%) |
Oct 16, 2003 | 39.47 | 39.47 | 36.17 | 36.67 | 2,918,044 | -2.79(-7.08%) |
Oct 15, 2003 | 38.20 | 39.53 | 38.12 | 39.47 | 1,063,128 | +1.42(+3.74%) |
Oct 14, 2003 | 38.32 | 38.39 | 37.89 | 38.04 | 921,223 | -0.23(-0.61%) |
Oct 13, 2003 | 38.00 | 38.43 | 38.11 | 38.28 | 344,221 | +0.28(+0.74%) |
Oct 10, 2003 | 38.64 | 38.64 | 37.95 | 38.00 | 603,737 | -0.45(-1.17%) |
Oct 09, 2003 | 38.74 | 39.14 | 38.36 | 38.45 | 641,527 | +0.02(+0.04%) |
Oct 08, 2003 | 38.70 | 38.74 | 38.32 | 38.43 | 407,590 | -0.19(-0.50%) |
Oct 07, 2003 | 38.20 | 38.47 | 38.16 | 38.63 | 483,298 | +0.43(+1.12%) |
Oct 06, 2003 | 37.93 | 38.42 | 37.93 | 38.20 | 420,829 | -0.09(-0.22%) |
Oct 03, 2003 | 38.67 | 38.95 | 38.28 | 38.28 | 606,822 | +0.16(+0.43%) |
Oct 02, 2003 | 38.22 | 38.39 | 37.88 | 38.12 | 549,880 | +0.35(+0.93%) |
Oct 01, 2003 | 37.03 | 37.77 | 37.03 | 37.77 | 739,215 | +0.78(+2.10%) |
Sep 30, 2003 | 37.53 | 37.58 | 36.90 | 36.99 | 1,478,302 | -0.54(-1.43%) |
Sep 29, 2003 | 38.15 | 38.26 | 37.53 | 37.53 | 1,032,151 | -0.62(-1.63%) |
Sep 26, 2003 | 38.35 | 38.42 | 38.14 | 38.15 | 811,453 | -0.26(-0.67%) |
Sep 25, 2003 | 38.22 | 38.63 | 38.13 | 38.41 | 996,032 | -0.04(-0.10%) |
Sep 24, 2003 | 38.91 | 39.03 | 38.28 | 38.45 | 669,420 | -0.58(-1.49%) |
Sep 23, 2003 | 39.21 | 39.27 | 38.93 | 39.03 | 246,019 | +0.02(+0.04%) |
Sep 22, 2003 | 39.09 | 39.09 | 38.72 | 39.02 | 496,280 | -0.27(-0.69%) |
Sep 19, 2003 | 39.34 | 39.44 | 39.18 | 39.29 | 368,258 | -0.16(-0.39%) |
Sep 18, 2003 | 39.08 | 39.47 | 38.91 | 39.44 | 278,410 | +0.33(+0.86%) |
Sep 17, 2003 | 39.44 | 39.44 | 39.07 | 39.11 | 757,467 | -0.18(-0.46%) |
Sep 16, 2003 | 38.90 | 40.11 | 38.90 | 39.29 | 532,913 | +0.39(+1.00%) |
Sep 15, 2003 | 39.21 | 39.25 | 38.67 | 38.90 | 811,581 | -0.55(-1.40%) |
Sep 12, 2003 | 39.52 | 39.99 | 39.16 | 39.45 | 1,129,967 | +0.04(+0.10%) |
Sep 11, 2003 | 39.53 | 39.56 | 39.19 | 39.41 | 374,556 | +0.08(+0.20%) |
Sep 10, 2003 | 39.93 | 40.00 | 39.15 | 39.34 | 926,365 | -0.71(-1.77%) |
Sep 09, 2003 | 39.83 | 40.26 | 39.74 | 40.04 | 467,103 | +0.12(+0.29%) |
Sep 08, 2003 | 39.97 | 40.53 | 39.87 | 39.93 | 472,373 | -0.14(-0.35%) |
Sep 05, 2003 | 40.18 | 40.23 | 39.89 | 40.07 | 753,997 | -0.27(-0.68%) |
Sep 04, 2003 | 40.42 | 40.53 | 40.18 | 40.34 | 551,294 | -0.08(-0.19%) |
Sep 03, 2003 | 40.61 | 40.68 | 40.30 | 40.42 | 789,730 | -0.23(-0.57%) |