Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2003 | 42.92 | 43.09 | 42.43 | 42.58 | 261,845 | -0.33(-0.76%) |
Nov 26, 2003 | 41.92 | 42.91 | 41.92 | 42.90 | 1,074,157 | +1.16(+2.79%) |
Nov 25, 2003 | 41.66 | 41.80 | 41.63 | 41.74 | 620,014 | +0.11(+0.27%) |
Nov 24, 2003 | 41.45 | 41.63 | 41.37 | 41.63 | 856,474 | +0.26(+0.63%) |
Nov 21, 2003 | 41.41 | 41.43 | 41.23 | 41.37 | 512,795 | +0.22(+0.52%) |
Nov 20, 2003 | 41.58 | 41.65 | 41.12 | 41.15 | 564,376 | -0.41(-0.98%) |
Nov 19, 2003 | 41.75 | 42.03 | 41.47 | 41.56 | 720,393 | +0.09(+0.21%) |
Nov 18, 2003 | 41.96 | 42.20 | 41.41 | 41.47 | 592,890 | -0.39(-0.93%) |
Nov 17, 2003 | 41.86 | 42.36 | 41.63 | 41.86 | 676,463 | -0.46(-1.08%) |
Nov 14, 2003 | 43.03 | 43.28 | 42.27 | 42.32 | 702,311 | -0.69(-1.60%) |
Nov 13, 2003 | 43.01 | 43.22 | 42.86 | 43.01 | 768,845 | +0.01(+0.02%) |
Nov 12, 2003 | 43.39 | 43.48 | 42.86 | 43.00 | 819,730 | -0.30(-0.70%) |
Nov 11, 2003 | 43.72 | 43.78 | 43.12 | 43.30 | 795,273 | -0.53(-1.22%) |
Nov 10, 2003 | 44.39 | 44.50 | 43.39 | 43.83 | 495,756 | -0.66(-1.49%) |
Nov 07, 2003 | 44.78 | 45.29 | 44.52 | 44.50 | 836,885 | -0.28(-0.62%) |
Nov 06, 2003 | 44.82 | 44.82 | 44.53 | 44.78 | 722,132 | +0.03(+0.08%) |
Nov 05, 2003 | 45.34 | 44.93 | 44.13 | 44.74 | 836,885 | -0.21(-0.46%) |
Nov 04, 2003 | 45.34 | 45.57 | 45.10 | 44.95 | 693,162 | -0.86(-1.88%) |
Nov 03, 2003 | 45.64 | 46.01 | 45.29 | 45.81 | 570,867 | +0.17(+0.38%) |
Oct 31, 2003 | 45.17 | 45.88 | 45.16 | 45.64 | 1,081,344 | +0.52(+1.15%) |
Oct 30, 2003 | 45.17 | 45.24 | 45.12 | 45.12 | 816,716 | -0.06(-0.13%) |
Oct 29, 2003 | 44.73 | 45.24 | 44.24 | 45.18 | 2,062,308 | +0.84(+1.89%) |
Oct 28, 2003 | 42.68 | 44.34 | 42.52 | 44.34 | 1,296,825 | +1.74(+4.09%) |
Oct 27, 2003 | 42.79 | 42.88 | 42.33 | 42.60 | 443,016 | -0.13(-0.30%) |
Oct 24, 2003 | 42.91 | 43.10 | 42.42 | 42.73 | 380,423 | -0.18(-0.42%) |
Oct 23, 2003 | 41.89 | 43.31 | 41.76 | 42.91 | 986,528 | +0.98(+2.35%) |
Oct 22, 2003 | 42.68 | 42.70 | 41.91 | 41.93 | 889,741 | -0.75(-1.76%) |
Oct 21, 2003 | 43.02 | 43.08 | 42.52 | 42.68 | 521,604 | -0.37(-0.86%) |
Oct 20, 2003 | 43.09 | 43.09 | 42.53 | 43.05 | 393,521 | +0.10(+0.24%) |
Oct 17, 2003 | 43.88 | 44.34 | 42.77 | 42.95 | 829,467 | -0.93(-2.12%) |
Oct 16, 2003 | 43.05 | 44.22 | 43.01 | 43.88 | 1,435,687 | +1.17(+2.75%) |
Oct 15, 2003 | 42.79 | 42.87 | 42.06 | 42.70 | 1,095,137 | -0.09(-0.20%) |
Oct 14, 2003 | 42.47 | 42.92 | 42.35 | 42.79 | 562,869 | +0.44(+1.04%) |
Oct 13, 2003 | 41.63 | 42.54 | 41.76 | 42.35 | 448,348 | +0.72(+1.74%) |
Oct 10, 2003 | 41.89 | 42.06 | 41.32 | 41.63 | 894,841 | -0.28(-0.68%) |
Oct 09, 2003 | 42.35 | 42.62 | 41.73 | 41.91 | 858,329 | -0.44(-1.04%) |
Oct 08, 2003 | 41.76 | 42.75 | 41.58 | 42.35 | 775,799 | +0.69(+1.66%) |
Oct 07, 2003 | 41.79 | 41.70 | 40.67 | 41.66 | 598,106 | -0.13(-0.31%) |
Oct 06, 2003 | 41.95 | 41.98 | 41.30 | 41.79 | 327,567 | -0.09(-0.23%) |
Oct 03, 2003 | 41.50 | 42.36 | 41.50 | 41.89 | 961,259 | +1.07(+2.62%) |
Oct 02, 2003 | 40.71 | 40.99 | 40.56 | 40.82 | 915,358 | +0.70(+1.74%) |
Oct 01, 2003 | 38.74 | 40.25 | 38.74 | 40.12 | 1,035,906 | +1.81(+4.73%) |
Sep 30, 2003 | 38.43 | 38.68 | 37.79 | 38.30 | 939,583 | -0.50(-1.29%) |
Sep 29, 2003 | 38.04 | 38.79 | 38.11 | 38.81 | 704,629 | +0.77(+2.02%) |
Sep 26, 2003 | 39.50 | 39.43 | 37.96 | 38.04 | 982,471 | -1.46(-3.69%) |
Sep 25, 2003 | 39.94 | 39.95 | 39.43 | 39.50 | 663,249 | -0.06(-0.15%) |
Sep 24, 2003 | 40.52 | 40.46 | 39.55 | 39.56 | 1,019,795 | -0.97(-2.38%) |
Sep 23, 2003 | 40.46 | 40.59 | 40.23 | 40.52 | 892,291 | +0.03(+0.09%) |
Sep 22, 2003 | 40.71 | 40.89 | 40.16 | 40.49 | 693,966 | -0.26(-0.64%) |
Sep 19, 2003 | 41.06 | 41.15 | 40.38 | 40.75 | 797,127 | -0.31(-0.76%) |
Sep 18, 2003 | 40.81 | 41.26 | 40.46 | 41.06 | 859,488 | +0.66(+1.64%) |
Sep 17, 2003 | 40.66 | 40.72 | 40.30 | 40.39 | 526,125 | -0.27(-0.66%) |
Sep 16, 2003 | 40.16 | 40.81 | 40.18 | 40.66 | 598,222 | +0.50(+1.25%) |
Sep 15, 2003 | 40.42 | 40.46 | 39.73 | 40.16 | 667,769 | +0.13(+0.32%) |
Sep 12, 2003 | 40.19 | 40.20 | 39.50 | 40.03 | 658,612 | -0.25(-0.62%) |
Sep 11, 2003 | 40.40 | 40.80 | 40.25 | 40.28 | 513,490 | +0.09(+0.24%) |
Sep 10, 2003 | 40.68 | 40.84 | 40.09 | 40.19 | 655,019 | -0.91(-2.20%) |
Sep 09, 2003 | 41.32 | 41.88 | 41.02 | 41.09 | 667,538 | -0.27(-0.65%) |
Sep 08, 2003 | 41.07 | 41.53 | 40.85 | 41.36 | 960,100 | -0.01(-0.02%) |
Sep 05, 2003 | 41.63 | 41.88 | 41.16 | 41.37 | 870,152 | -0.44(-1.05%) |
Sep 04, 2003 | 41.93 | 42.00 | 41.47 | 41.81 | 708,455 | -0.12(-0.29%) |
Sep 03, 2003 | 42.01 | 42.40 | 41.85 | 41.93 | 638,791 | +0.10(+0.25%) |