Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2003 | 39.17 | 39.26 | 39.07 | 39.09 | 39,217 | +0.03(+0.07%) |
Nov 26, 2003 | 39.42 | 39.47 | 38.85 | 39.06 | 96,345 | -0.15(-0.37%) |
Nov 25, 2003 | 38.75 | 39.29 | 38.75 | 39.21 | 116,949 | +0.60(+1.55%) |
Nov 24, 2003 | 38.23 | 38.61 | 38.22 | 38.61 | 270,424 | +0.48(+1.25%) |
Nov 21, 2003 | 38.12 | 38.24 | 37.98 | 38.13 | 181,453 | -0.06(-0.16%) |
Nov 20, 2003 | 38.19 | 38.56 | 37.98 | 38.19 | 159,093 | -0.30(-0.78%) |
Nov 19, 2003 | 37.67 | 38.49 | 37.44 | 38.49 | 165,064 | +0.91(+2.41%) |
Nov 18, 2003 | 37.97 | 38.18 | 37.48 | 37.59 | 253,917 | -0.21(-0.56%) |
Nov 17, 2003 | 37.59 | 37.81 | 37.41 | 37.80 | 295,476 | -0.37(-0.96%) |
Nov 14, 2003 | 38.91 | 39.17 | 38.15 | 38.17 | 154,294 | -0.66(-1.69%) |
Nov 13, 2003 | 38.78 | 38.84 | 38.41 | 38.82 | 154,762 | +0.04(+0.11%) |
Nov 12, 2003 | 38.23 | 38.88 | 38.23 | 38.78 | 153,006 | +0.63(+1.66%) |
Nov 11, 2003 | 38.65 | 38.65 | 38.01 | 38.15 | 94,472 | -0.42(-1.09%) |
Nov 10, 2003 | 39.25 | 39.33 | 38.55 | 38.57 | 106,647 | -0.62(-1.59%) |
Nov 07, 2003 | 39.83 | 39.88 | 39.17 | 39.19 | 132,285 | -0.64(-1.61%) |
Nov 06, 2003 | 39.37 | 39.83 | 39.35 | 39.83 | 122,217 | +0.46(+1.17%) |
Nov 05, 2003 | 40.15 | 39.38 | 39.25 | 39.37 | 59,938 | -0.06(-0.15%) |
Nov 04, 2003 | 40.15 | 40.15 | 39.45 | 39.43 | 115,107 | -0.67(-1.66%) |
Nov 03, 2003 | 39.44 | 40.10 | 39.44 | 40.10 | 104,874 | +0.79(+2.02%) |
Oct 31, 2003 | 38.82 | 39.46 | 38.82 | 39.30 | 187,189 | +0.44(+1.12%) |
Oct 30, 2003 | 38.84 | 39.07 | 38.73 | 38.87 | 81,478 | +0.21(+0.55%) |
Oct 29, 2003 | 38.00 | 38.88 | 37.91 | 38.65 | 131,231 | +0.73(+1.94%) |
Oct 28, 2003 | 37.95 | 38.06 | 37.60 | 37.92 | 169,161 | -0.14(-0.36%) |
Oct 27, 2003 | 37.50 | 38.23 | 37.50 | 38.06 | 242,211 | +0.40(+1.07%) |
Oct 24, 2003 | 37.81 | 37.81 | 37.53 | 37.65 | 238,582 | -0.11(-0.29%) |
Oct 23, 2003 | 37.71 | 37.84 | 37.68 | 37.76 | 195,384 | -0.03(-0.07%) |
Oct 22, 2003 | 38.03 | 38.10 | 37.69 | 37.79 | 192,223 | -0.44(-1.14%) |
Oct 21, 2003 | 38.35 | 38.36 | 38.02 | 38.23 | 144,343 | -0.20(-0.51%) |
Oct 20, 2003 | 38.40 | 38.94 | 38.04 | 38.42 | 174,429 | -0.05(-0.13%) |
Oct 17, 2003 | 39.34 | 39.34 | 38.35 | 38.47 | 174,078 | -0.91(-2.30%) |
Oct 16, 2003 | 39.70 | 39.70 | 39.11 | 39.38 | 127,836 | -0.67(-1.66%) |
Oct 15, 2003 | 39.87 | 39.99 | 39.64 | 40.05 | 93,653 | +0.28(+0.71%) |
Oct 14, 2003 | 39.88 | 40.05 | 39.68 | 39.76 | 121,515 | -0.12(-0.30%) |
Oct 13, 2003 | 39.18 | 39.88 | 39.17 | 39.88 | 152,772 | +0.70(+1.79%) |
Oct 10, 2003 | 38.99 | 39.37 | 38.99 | 39.18 | 117,886 | +0.33(+0.86%) |
Oct 09, 2003 | 38.52 | 39.45 | 38.52 | 38.85 | 202,057 | +0.44(+1.13%) |
Oct 08, 2003 | 38.35 | 38.52 | 38.35 | 38.41 | 108,286 | +0.04(+0.11%) |
Oct 07, 2003 | 38.00 | 38.42 | 37.88 | 38.37 | 121,398 | +0.38(+0.99%) |
Oct 06, 2003 | 38.10 | 38.16 | 37.94 | 38.00 | 115,076 | -0.02(-0.04%) |
Oct 03, 2003 | 38.07 | 38.35 | 37.96 | 38.01 | 228,982 | +0.21(+0.57%) |
Oct 02, 2003 | 37.86 | 38.18 | 37.77 | 37.80 | 100,443 | +0.07(+0.18%) |
Oct 01, 2003 | 37.10 | 37.73 | 37.10 | 37.73 | 108,637 | +0.63(+1.70%) |
Sep 30, 2003 | 36.86 | 37.82 | 36.82 | 37.10 | 204,047 | +0.08(+0.21%) |
Sep 29, 2003 | 36.52 | 37.05 | 36.43 | 37.02 | 147,972 | +0.43(+1.17%) |
Sep 26, 2003 | 37.06 | 37.14 | 36.57 | 36.59 | 103,018 | -0.60(-1.61%) |
Sep 25, 2003 | 37.41 | 37.65 | 37.12 | 37.19 | 125,378 | -0.21(-0.55%) |
Sep 24, 2003 | 37.97 | 38.06 | 37.33 | 37.40 | 94,589 | -0.78(-2.04%) |
Sep 23, 2003 | 38.18 | 38.30 | 38.05 | 38.17 | 146,333 | +0.08(+0.20%) |
Sep 22, 2003 | 38.35 | 38.35 | 37.93 | 38.10 | 135,095 | -0.34(-0.89%) |
Sep 19, 2003 | 38.60 | 38.60 | 38.18 | 38.44 | 111,213 | -0.16(-0.42%) |
Sep 18, 2003 | 37.98 | 38.20 | 37.94 | 38.60 | 207,208 | +0.43(+1.12%) |
Sep 17, 2003 | 38.25 | 38.25 | 38.06 | 38.17 | 206,974 | -0.26(-0.69%) |
Sep 16, 2003 | 38.31 | 38.58 | 37.96 | 38.44 | 278,384 | +0.13(+0.33%) |
Sep 15, 2003 | 38.81 | 38.94 | 38.10 | 38.31 | 189,648 | -0.58(-1.49%) |
Sep 12, 2003 | 38.64 | 39.24 | 38.15 | 38.89 | 175,248 | +0.34(+0.89%) |
Sep 11, 2003 | 38.62 | 38.62 | 37.51 | 38.55 | 737,169 | -0.07(-0.18%) |
Sep 10, 2003 | 39.08 | 39.72 | 38.10 | 38.62 | 726,867 | -3.08(-7.38%) |
Sep 09, 2003 | 42.11 | 42.20 | 41.69 | 41.69 | 111,330 | -0.48(-1.13%) |
Sep 08, 2003 | 42.33 | 42.61 | 42.04 | 42.17 | 117,417 | -0.03(-0.06%) |
Sep 05, 2003 | 42.67 | 42.87 | 42.20 | 42.20 | 143,055 | -0.47(-1.10%) |
Sep 04, 2003 | 42.41 | 42.73 | 42.32 | 42.67 | 160,147 | +0.22(+0.52%) |
Sep 03, 2003 | 41.77 | 42.71 | 41.75 | 42.45 | 330,596 | +0.74(+1.78%) |