Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2003 | 41.37 | 41.53 | 41.23 | 41.45 | 7,437 | +0.24(+0.58%) |
Nov 26, 2003 | 41.42 | 41.42 | 41.42 | 41.21 | 30,845 | +0.08(+0.20%) |
Nov 25, 2003 | 41.08 | 41.31 | 41.05 | 41.13 | 33,032 | +0.17(+0.42%) |
Nov 24, 2003 | 40.46 | 40.96 | 40.41 | 40.96 | 18,485 | +1.34(+3.39%) |
Nov 21, 2003 | 39.93 | 39.93 | 39.57 | 39.61 | 451,847 | -0.32(-0.80%) |
Nov 20, 2003 | 39.95 | 40.32 | 39.95 | 39.93 | 107,301 | -0.20(-0.50%) |
Nov 19, 2003 | 39.95 | 40.22 | 39.91 | 40.14 | 20,672 | +0.55(+1.39%) |
Nov 18, 2003 | 40.72 | 40.73 | 39.59 | 39.59 | 291,715 | -0.70(-1.75%) |
Nov 17, 2003 | 39.93 | 40.29 | 39.93 | 40.29 | 14,875 | -0.48(-1.19%) |
Nov 14, 2003 | 41.96 | 41.99 | 40.76 | 40.78 | 16,406 | -1.02(-2.45%) |
Nov 13, 2003 | 41.96 | 42.00 | 41.60 | 41.80 | 23,079 | -0.19(-0.46%) |
Nov 12, 2003 | 41.48 | 41.99 | 41.48 | 41.99 | 18,375 | +1.03(+2.52%) |
Nov 11, 2003 | 40.99 | 41.11 | 40.86 | 40.96 | 13,234 | -0.29(-0.71%) |
Nov 10, 2003 | 41.92 | 41.92 | 41.33 | 41.25 | 17,938 | -0.48(-1.16%) |
Nov 07, 2003 | 42.28 | 42.32 | 42.10 | 41.74 | 281,434 | -0.21(-0.50%) |
Nov 06, 2003 | 41.83 | 42.06 | 41.43 | 41.95 | 18,485 | +0.28(+0.68%) |
Nov 05, 2003 | 41.57 | 41.67 | 40.99 | 41.66 | 30,188 | +0.14(+0.33%) |
Nov 04, 2003 | 41.57 | 41.57 | 41.36 | 41.53 | 32,923 | -0.17(-0.42%) |
Nov 03, 2003 | 41.10 | 41.70 | 41.10 | 41.70 | 148,905 | +0.93(+2.29%) |
Oct 31, 2003 | 40.87 | 40.87 | 40.53 | 40.77 | 12,578 | -0.36(-0.87%) |
Oct 30, 2003 | 40.92 | 41.17 | 40.92 | 41.12 | 36,204 | +0.48(+1.17%) |
Oct 29, 2003 | 40.41 | 40.83 | 40.41 | 40.65 | 14,656 | +0.21(+0.52%) |
Oct 28, 2003 | 39.19 | 40.44 | 39.90 | 40.44 | 380,204 | +1.24(+3.17%) |
Oct 27, 2003 | 39.22 | 39.50 | 39.13 | 39.19 | 13,344 | +0.38(+0.99%) |
Oct 24, 2003 | 38.86 | 39.13 | 38.35 | 38.81 | 17,828 | -0.59(-1.49%) |
Oct 23, 2003 | 39.31 | 39.68 | 39.20 | 39.39 | 54,142 | -0.69(-1.71%) |
Oct 22, 2003 | 40.10 | 40.23 | 39.87 | 40.08 | 28,766 | -0.68(-1.66%) |
Oct 21, 2003 | 40.50 | 40.94 | 40.50 | 40.76 | 32,704 | +0.44(+1.09%) |
Oct 20, 2003 | 40.04 | 40.44 | 40.04 | 40.32 | 53,705 | +0.21(+0.52%) |
Oct 17, 2003 | 40.35 | 40.35 | 40.03 | 40.11 | 24,938 | -0.53(-1.30%) |
Oct 16, 2003 | 40.69 | 40.73 | 40.53 | 40.64 | 7,875 | -0.08(-0.20%) |
Oct 15, 2003 | 40.52 | 41.37 | 40.67 | 40.72 | 21,000 | +0.20(+0.50%) |
Oct 14, 2003 | 40.50 | 40.50 | 40.50 | 40.52 | 20,563 | +0.11(+0.27%) |
Oct 13, 2003 | 40.65 | 40.72 | 40.31 | 40.41 | 17,828 | +0.14(+0.34%) |
Oct 10, 2003 | 40.23 | 40.27 | 40.00 | 40.27 | 549,414 | +0.39(+0.99%) |
Oct 09, 2003 | 40.48 | 40.67 | 39.88 | 39.88 | 20,235 | +0.11(+0.28%) |
Oct 08, 2003 | 40.00 | 40.00 | 39.65 | 39.77 | 18,703 | -0.07(-0.18%) |
Oct 07, 2003 | 39.31 | 39.84 | 39.27 | 39.84 | 17,172 | +0.33(+0.83%) |
Oct 06, 2003 | 39.25 | 39.56 | 39.25 | 39.51 | 13,016 | +0.31(+0.79%) |
Oct 03, 2003 | 39.08 | 39.58 | 38.90 | 39.20 | 48,236 | +1.17(+3.08%) |
Oct 02, 2003 | 37.76 | 38.03 | 37.65 | 38.03 | 43,314 | +0.48(+1.29%) |
Oct 01, 2003 | 37.52 | 37.71 | 37.26 | 37.55 | 11,047 | +0.43(+1.16%) |
Sep 30, 2003 | 37.59 | 37.59 | 37.08 | 37.12 | 42,329 | -0.79(-2.07%) |
Sep 29, 2003 | 37.85 | 37.94 | 37.30 | 37.90 | 18,485 | +0.60(+1.62%) |
Sep 26, 2003 | 37.48 | 37.48 | 37.48 | 37.30 | 41,783 | -0.33(-0.87%) |
Sep 25, 2003 | 38.26 | 38.58 | 37.63 | 37.63 | 15,422 | -0.68(-1.77%) |
Sep 24, 2003 | 39.48 | 39.53 | 38.40 | 38.31 | 18,047 | -1.04(-2.65%) |
Sep 23, 2003 | 39.27 | 39.35 | 39.08 | 39.35 | 14,000 | +0.42(+1.08%) |
Sep 22, 2003 | 39.77 | 39.29 | 38.72 | 38.93 | 48,236 | -0.84(-2.11%) |
Sep 19, 2003 | 39.67 | 39.80 | 39.67 | 39.77 | 11,375 | -0.09(-0.23%) |
Sep 18, 2003 | 39.59 | 39.86 | 39.50 | 39.86 | 25,594 | +0.60(+1.54%) |
Sep 17, 2003 | 39.31 | 39.55 | 39.07 | 39.26 | 21,547 | -0.04(-0.09%) |
Sep 16, 2003 | 38.23 | 39.31 | 38.77 | 39.29 | 21,329 | +1.10(+2.87%) |
Sep 15, 2003 | 38.63 | 38.80 | 38.14 | 38.20 | 17,610 | -0.27(-0.69%) |
Sep 12, 2003 | 38.17 | 38.53 | 37.81 | 38.46 | 4,484 | +0.10(+0.26%) |
Sep 11, 2003 | 38.30 | 38.58 | 37.58 | 38.36 | 28,657 | +0.37(+0.99%) |
Sep 10, 2003 | 38.76 | 38.86 | 37.94 | 37.99 | 29,751 | -1.23(-3.15%) |
Sep 09, 2003 | 39.66 | 39.67 | 39.08 | 39.22 | 42,111 | -0.47(-1.17%) |
Sep 08, 2003 | 39.31 | 39.76 | 39.18 | 39.69 | 25,704 | +0.86(+2.21%) |
Sep 05, 2003 | 38.95 | 39.35 | 38.67 | 38.83 | 39,923 | -0.24(-0.61%) |
Sep 04, 2003 | 38.72 | 39.12 | 38.54 | 39.07 | 28,876 | +0.45(+1.16%) |
Sep 03, 2003 | 38.72 | 38.90 | 38.56 | 38.62 | 49,658 | +0.36(+0.93%) |