Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2003 | 41.37 | 41.53 | 41.24 | 41.45 | 7,437 | +0.24(+0.58%) |
Nov 26, 2003 | 41.42 | 41.42 | 41.42 | 41.22 | 30,843 | +0.08(+0.20%) |
Nov 25, 2003 | 41.08 | 41.32 | 41.05 | 41.13 | 33,030 | +0.17(+0.42%) |
Nov 24, 2003 | 40.46 | 40.96 | 40.41 | 40.96 | 18,483 | +1.34(+3.39%) |
Nov 21, 2003 | 39.94 | 39.93 | 39.57 | 39.62 | 451,818 | -0.32(-0.80%) |
Nov 20, 2003 | 39.96 | 40.32 | 39.96 | 39.94 | 107,294 | -0.20(-0.50%) |
Nov 19, 2003 | 39.96 | 40.22 | 39.91 | 40.14 | 20,671 | +0.55(+1.39%) |
Nov 18, 2003 | 40.72 | 40.73 | 39.59 | 39.59 | 291,697 | -0.70(-1.75%) |
Nov 17, 2003 | 39.94 | 40.29 | 39.94 | 40.29 | 14,874 | -0.48(-1.19%) |
Nov 14, 2003 | 41.97 | 41.99 | 40.76 | 40.78 | 16,405 | -1.02(-2.45%) |
Nov 13, 2003 | 41.97 | 42.00 | 41.60 | 41.80 | 23,077 | -0.19(-0.46%) |
Nov 12, 2003 | 41.48 | 41.99 | 41.48 | 41.99 | 18,374 | +1.03(+2.52%) |
Nov 11, 2003 | 41.00 | 41.12 | 40.86 | 40.96 | 13,234 | -0.29(-0.71%) |
Nov 10, 2003 | 41.92 | 41.92 | 41.34 | 41.25 | 17,937 | -0.48(-1.16%) |
Nov 07, 2003 | 42.29 | 42.32 | 42.10 | 41.74 | 281,416 | -0.21(-0.50%) |
Nov 06, 2003 | 41.83 | 42.07 | 41.44 | 41.95 | 18,483 | +0.28(+0.68%) |
Nov 05, 2003 | 41.57 | 41.67 | 41.00 | 41.66 | 30,186 | +0.14(+0.33%) |
Nov 04, 2003 | 41.57 | 41.57 | 41.36 | 41.53 | 32,921 | -0.17(-0.42%) |
Nov 03, 2003 | 41.10 | 41.70 | 41.10 | 41.70 | 148,895 | +0.93(+2.29%) |
Oct 31, 2003 | 40.87 | 40.87 | 40.53 | 40.77 | 12,577 | -0.36(-0.87%) |
Oct 30, 2003 | 40.92 | 41.17 | 40.92 | 41.13 | 36,202 | +0.48(+1.17%) |
Oct 29, 2003 | 40.41 | 40.83 | 40.41 | 40.65 | 14,655 | +0.21(+0.52%) |
Oct 28, 2003 | 39.20 | 40.44 | 39.90 | 40.44 | 380,179 | +1.24(+3.17%) |
Oct 27, 2003 | 39.22 | 39.50 | 39.13 | 39.20 | 13,343 | +0.38(+0.99%) |
Oct 24, 2003 | 38.86 | 39.13 | 38.36 | 38.81 | 17,827 | -0.59(-1.49%) |
Oct 23, 2003 | 39.32 | 39.68 | 39.21 | 39.40 | 54,139 | -0.69(-1.71%) |
Oct 22, 2003 | 40.10 | 40.23 | 39.87 | 40.08 | 28,765 | -0.68(-1.66%) |
Oct 21, 2003 | 40.50 | 40.94 | 40.50 | 40.76 | 32,702 | +0.44(+1.09%) |
Oct 20, 2003 | 40.05 | 40.44 | 40.05 | 40.32 | 53,702 | +0.21(+0.52%) |
Oct 17, 2003 | 40.35 | 40.35 | 40.03 | 40.11 | 24,936 | -0.53(-1.30%) |
Oct 16, 2003 | 40.70 | 40.73 | 40.53 | 40.64 | 7,874 | -0.08(-0.20%) |
Oct 15, 2003 | 40.52 | 41.37 | 40.68 | 40.72 | 20,999 | +0.20(+0.50%) |
Oct 14, 2003 | 40.50 | 40.50 | 40.50 | 40.52 | 20,562 | +0.11(+0.27%) |
Oct 13, 2003 | 40.65 | 40.72 | 40.31 | 40.41 | 17,827 | +0.14(+0.34%) |
Oct 10, 2003 | 40.23 | 40.28 | 40.00 | 40.28 | 549,379 | +0.39(+0.99%) |
Oct 09, 2003 | 40.49 | 40.67 | 39.88 | 39.88 | 20,233 | +0.11(+0.28%) |
Oct 08, 2003 | 40.00 | 40.00 | 39.65 | 39.77 | 18,702 | -0.07(-0.18%) |
Oct 07, 2003 | 39.32 | 39.85 | 39.27 | 39.85 | 17,171 | +0.33(+0.83%) |
Oct 06, 2003 | 39.25 | 39.56 | 39.25 | 39.52 | 13,015 | +0.31(+0.79%) |
Oct 03, 2003 | 39.09 | 39.58 | 38.90 | 39.21 | 48,233 | +1.17(+3.08%) |
Oct 02, 2003 | 37.76 | 38.04 | 37.65 | 38.04 | 43,311 | +0.48(+1.29%) |
Oct 01, 2003 | 37.52 | 37.72 | 37.26 | 37.55 | 11,046 | +0.43(+1.16%) |
Sep 30, 2003 | 37.60 | 37.60 | 37.08 | 37.12 | 42,327 | -0.79(-2.07%) |
Sep 29, 2003 | 37.85 | 37.94 | 37.30 | 37.91 | 18,483 | +0.60(+1.62%) |
Sep 26, 2003 | 37.49 | 37.49 | 37.49 | 37.30 | 41,780 | -0.33(-0.87%) |
Sep 25, 2003 | 38.26 | 38.58 | 37.63 | 37.63 | 15,421 | -0.68(-1.77%) |
Sep 24, 2003 | 39.48 | 39.53 | 38.40 | 38.31 | 18,046 | -1.04(-2.65%) |
Sep 23, 2003 | 39.27 | 39.35 | 39.09 | 39.35 | 13,999 | +0.42(+1.08%) |
Sep 22, 2003 | 39.77 | 39.29 | 38.72 | 38.93 | 48,233 | -0.84(-2.11%) |
Sep 19, 2003 | 39.67 | 39.80 | 39.67 | 39.77 | 11,374 | -0.09(-0.23%) |
Sep 18, 2003 | 39.59 | 39.86 | 39.50 | 39.86 | 25,593 | +0.60(+1.54%) |
Sep 17, 2003 | 39.32 | 39.55 | 39.07 | 39.26 | 21,546 | -0.04(-0.09%) |
Sep 16, 2003 | 38.24 | 39.32 | 38.78 | 39.30 | 21,327 | +1.10(+2.87%) |
Sep 15, 2003 | 38.63 | 38.80 | 38.14 | 38.20 | 17,609 | -0.27(-0.69%) |
Sep 12, 2003 | 38.17 | 38.53 | 37.82 | 38.46 | 4,484 | +0.10(+0.26%) |
Sep 11, 2003 | 38.30 | 38.58 | 37.59 | 38.36 | 28,655 | +0.37(+0.99%) |
Sep 10, 2003 | 38.77 | 38.86 | 37.94 | 37.99 | 29,749 | -1.23(-3.15%) |
Sep 09, 2003 | 39.66 | 39.67 | 39.09 | 39.22 | 42,108 | -0.47(-1.17%) |
Sep 08, 2003 | 39.32 | 39.76 | 39.18 | 39.69 | 25,702 | +0.86(+2.21%) |
Sep 05, 2003 | 38.95 | 39.35 | 38.68 | 38.83 | 39,921 | -0.24(-0.61%) |
Sep 04, 2003 | 38.72 | 39.12 | 38.54 | 39.07 | 28,874 | +0.45(+1.16%) |
Sep 03, 2003 | 38.72 | 38.90 | 38.57 | 38.62 | 49,655 | +0.36(+0.93%) |