Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2003 | 34.40 | 34.66 | 34.32 | 34.45 | 546,445 | +0.01(+0.03%) |
Nov 26, 2003 | 34.94 | 34.94 | 34.12 | 34.44 | 1,815,014 | +0.08(+0.23%) |
Nov 25, 2003 | 34.37 | 34.88 | 33.56 | 34.36 | 2,109,429 | -0.06(-0.17%) |
Nov 24, 2003 | 34.03 | 34.51 | 33.90 | 34.42 | 2,797,727 | +0.60(+1.77%) |
Nov 21, 2003 | 34.28 | 34.40 | 33.50 | 33.82 | 2,591,826 | -0.50(-1.46%) |
Nov 20, 2003 | 33.89 | 34.89 | 33.51 | 34.32 | 3,549,755 | +0.38(+1.12%) |
Nov 19, 2003 | 33.75 | 34.00 | 33.42 | 33.94 | 2,466,697 | +0.19(+0.56%) |
Nov 18, 2003 | 33.73 | 34.23 | 33.62 | 33.75 | 4,435,262 | +0.32(+0.96%) |
Nov 17, 2003 | 33.30 | 34.15 | 33.05 | 33.43 | 3,225,947 | +0.04(+0.12%) |
Nov 14, 2003 | 33.40 | 34.50 | 33.08 | 33.39 | 6,274,958 | +0.00(+0.00%) |
Nov 13, 2003 | 33.09 | 33.74 | 32.94 | 33.39 | 4,789,716 | +0.25(+0.75%) |
Nov 12, 2003 | 33.00 | 33.95 | 32.72 | 33.14 | 16,225,391 | +1.09(+3.40%) |
Nov 11, 2003 | 34.33 | 34.71 | 31.91 | 32.05 | 31,228,236 | -4.75(-12.91%) |
Nov 10, 2003 | 36.60 | 37.14 | 36.45 | 36.80 | 2,670,904 | +0.15(+0.41%) |
Nov 07, 2003 | 36.65 | 37.20 | 36.55 | 36.65 | 2,703,703 | +0.10(+0.27%) |
Nov 06, 2003 | 37.35 | 37.40 | 35.97 | 36.55 | 4,250,184 | -0.77(-2.06%) |
Nov 05, 2003 | 37.37 | 38.10 | 36.75 | 37.32 | 3,464,257 | -0.07(-0.19%) |
Nov 04, 2003 | 38.13 | 38.25 | 36.89 | 37.39 | 4,221,823 | -0.88(-2.30%) |
Nov 03, 2003 | 38.33 | 38.59 | 37.85 | 38.27 | 2,017,547 | +0.02(+0.05%) |
Oct 31, 2003 | 38.79 | 38.79 | 37.77 | 38.25 | 3,138,276 | -0.32(-0.83%) |
Oct 30, 2003 | 38.98 | 39.20 | 38.50 | 38.57 | 1,559,766 | -0.41(-1.05%) |
Oct 29, 2003 | 39.06 | 39.13 | 38.76 | 38.98 | 1,664,192 | -0.03(-0.08%) |
Oct 28, 2003 | 38.70 | 39.02 | 38.50 | 39.01 | 2,128,045 | +0.21(+0.54%) |
Oct 27, 2003 | 38.86 | 39.27 | 38.54 | 38.80 | 2,263,700 | -0.02(-0.05%) |
Oct 24, 2003 | 38.81 | 38.94 | 38.28 | 38.82 | 1,939,300 | -0.13(-0.33%) |
Oct 23, 2003 | 38.86 | 39.11 | 38.64 | 38.95 | 1,627,200 | -0.05(-0.13%) |
Oct 22, 2003 | 39.25 | 39.40 | 38.53 | 39.00 | 2,962,600 | -0.35(-0.89%) |
Oct 21, 2003 | 39.55 | 39.65 | 39.15 | 39.35 | 2,486,838 | -0.20(-0.51%) |
Oct 20, 2003 | 39.68 | 39.89 | 38.94 | 39.55 | 3,527,634 | -0.11(-0.28%) |
Oct 17, 2003 | 40.08 | 40.08 | 39.47 | 39.66 | 1,942,347 | -0.33(-0.83%) |
Oct 16, 2003 | 39.82 | 40.00 | 39.76 | 39.99 | 1,237,705 | +0.17(+0.43%) |
Oct 15, 2003 | 40.10 | 40.10 | 39.50 | 39.82 | 1,598,777 | -0.08(-0.20%) |
Oct 14, 2003 | 40.37 | 40.60 | 39.50 | 39.90 | 1,941,436 | -0.62(-1.53%) |
Oct 13, 2003 | 39.97 | 40.52 | 39.95 | 40.52 | 1,886,207 | +0.68(+1.71%) |
Oct 10, 2003 | 39.89 | 39.90 | 39.36 | 39.84 | 1,465,360 | -0.03(-0.08%) |
Oct 09, 2003 | 40.13 | 40.55 | 39.47 | 39.87 | 4,286,470 | -0.33(-0.82%) |
Oct 08, 2003 | 40.56 | 40.62 | 39.94 | 40.20 | 1,516,620 | -0.33(-0.81%) |
Oct 07, 2003 | 39.78 | 40.79 | 39.56 | 40.53 | 2,925,988 | +0.03(+0.07%) |
Oct 06, 2003 | 40.16 | 40.77 | 39.84 | 40.50 | 1,293,925 | +0.48(+1.20%) |
Oct 03, 2003 | 39.62 | 40.50 | 39.15 | 40.02 | 2,370,026 | +0.89(+2.27%) |
Oct 02, 2003 | 38.50 | 39.53 | 38.42 | 39.13 | 1,807,819 | +0.59(+1.53%) |
Oct 01, 2003 | 38.40 | 38.85 | 38.31 | 38.54 | 1,949,890 | +0.23(+0.60%) |
Sep 30, 2003 | 38.96 | 39.08 | 38.12 | 38.31 | 2,190,708 | -0.85(-2.17%) |
Sep 29, 2003 | 38.97 | 39.42 | 38.60 | 39.16 | 1,474,622 | +0.62(+1.61%) |
Sep 26, 2003 | 38.69 | 39.08 | 38.43 | 38.54 | 1,866,907 | -0.27(-0.70%) |
Sep 25, 2003 | 39.37 | 39.84 | 38.75 | 38.81 | 1,637,223 | -0.46(-1.17%) |
Sep 24, 2003 | 39.95 | 40.30 | 39.13 | 39.27 | 2,254,563 | -1.13(-2.80%) |
Sep 23, 2003 | 40.04 | 41.00 | 39.83 | 40.40 | 2,355,513 | +0.34(+0.85%) |
Sep 22, 2003 | 40.26 | 40.55 | 39.81 | 40.06 | 4,886,348 | +0.53(+1.34%) |
Sep 19, 2003 | 40.40 | 40.45 | 38.77 | 39.53 | 2,711,301 | -0.52(-1.30%) |
Sep 18, 2003 | 37.82 | 40.34 | 37.53 | 40.05 | 6,463,059 | +2.28(+6.04%) |
Sep 17, 2003 | 38.54 | 38.54 | 37.56 | 37.77 | 1,785,881 | -0.78(-2.02%) |
Sep 16, 2003 | 37.26 | 38.60 | 37.22 | 38.55 | 2,251,369 | +1.38(+3.71%) |
Sep 15, 2003 | 37.44 | 37.61 | 37.07 | 37.17 | 2,461,400 | -0.21(-0.56%) |
Sep 12, 2003 | 36.81 | 37.47 | 36.28 | 37.38 | 2,354,100 | +0.50(+1.36%) |
Sep 11, 2003 | 36.59 | 37.23 | 36.51 | 36.88 | 1,802,700 | +0.36(+0.99%) |
Sep 10, 2003 | 37.52 | 37.77 | 36.52 | 36.52 | 2,089,600 | -1.07(-2.85%) |
Sep 09, 2003 | 38.61 | 38.65 | 37.25 | 37.59 | 2,768,900 | -1.18(-3.04%) |
Sep 08, 2003 | 38.48 | 39.00 | 38.13 | 38.77 | 1,098,400 | +0.47(+1.23%) |
Sep 05, 2003 | 38.61 | 38.85 | 37.94 | 38.30 | 1,568,900 | -0.45(-1.16%) |
Sep 04, 2003 | 38.35 | 39.00 | 38.10 | 38.75 | 1,430,500 | +0.44(+1.15%) |
Sep 03, 2003 | 39.02 | 40.95 | 38.18 | 38.31 | 3,307,400 | -0.54(-1.39%) |