Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2003 | 38.81 | 39.53 | 38.81 | 39.22 | 1,542,164 | +0.02(+0.05%) |
Nov 26, 2003 | 39.44 | 39.48 | 38.86 | 39.19 | 4,977,215 | +0.11(+0.27%) |
Nov 25, 2003 | 38.73 | 39.31 | 38.58 | 39.09 | 7,199,821 | +0.62(+1.60%) |
Nov 24, 2003 | 37.67 | 38.63 | 37.42 | 38.47 | 5,872,065 | +0.96(+2.55%) |
Nov 21, 2003 | 37.67 | 37.78 | 37.35 | 37.51 | 7,153,584 | +0.15(+0.40%) |
Nov 20, 2003 | 37.63 | 38.63 | 37.27 | 37.36 | 5,725,038 | -0.51(-1.35%) |
Nov 19, 2003 | 38.14 | 38.14 | 37.52 | 37.87 | 8,139,780 | -0.30(-0.80%) |
Nov 18, 2003 | 39.05 | 39.12 | 38.09 | 38.18 | 7,271,854 | -0.86(-2.20%) |
Nov 17, 2003 | 38.78 | 39.16 | 38.20 | 39.04 | 7,874,906 | +0.06(+0.16%) |
Nov 14, 2003 | 40.92 | 41.19 | 38.72 | 38.97 | 10,816,013 | -1.95(-4.77%) |
Nov 13, 2003 | 40.75 | 41.14 | 40.59 | 40.92 | 5,708,968 | -0.10(-0.24%) |
Nov 12, 2003 | 40.30 | 41.10 | 40.30 | 41.02 | 4,437,599 | +0.27(+0.66%) |
Nov 11, 2003 | 40.31 | 40.95 | 40.31 | 40.75 | 4,232,494 | +0.31(+0.75%) |
Nov 10, 2003 | 40.54 | 40.64 | 39.82 | 40.45 | 6,428,034 | +0.06(+0.16%) |
Nov 07, 2003 | 40.22 | 40.77 | 39.37 | 40.39 | 7,645,977 | +0.52(+1.30%) |
Nov 06, 2003 | 39.05 | 39.87 | 38.75 | 39.87 | 5,771,416 | +0.82(+2.09%) |
Nov 05, 2003 | 39.44 | 39.66 | 38.73 | 39.05 | 5,372,342 | -0.73(-1.84%) |
Nov 04, 2003 | 39.44 | 40.19 | 39.41 | 39.78 | 6,602,595 | -0.21(-0.53%) |
Nov 03, 2003 | 38.92 | 40.33 | 39.14 | 40.00 | 6,560,308 | +1.07(+2.75%) |
Oct 31, 2003 | 38.87 | 39.18 | 38.66 | 38.92 | 4,612,678 | +0.21(+0.53%) |
Oct 30, 2003 | 38.66 | 39.02 | 38.56 | 38.72 | 5,318,070 | +0.48(+1.26%) |
Oct 29, 2003 | 37.88 | 38.51 | 37.68 | 38.24 | 8,071,835 | -0.07(-0.19%) |
Oct 28, 2003 | 36.97 | 38.43 | 36.97 | 38.31 | 8,043,219 | +1.57(+4.29%) |
Oct 27, 2003 | 36.49 | 37.53 | 36.49 | 36.73 | 5,534,876 | +0.24(+0.66%) |
Oct 24, 2003 | 36.82 | 37.02 | 35.98 | 36.49 | 3,826,935 | -0.33(-0.89%) |
Oct 23, 2003 | 36.32 | 37.11 | 36.06 | 36.82 | 5,874,180 | +0.50(+1.37%) |
Oct 22, 2003 | 37.12 | 37.20 | 36.14 | 36.32 | 5,828,930 | -1.17(-3.12%) |
Oct 21, 2003 | 37.64 | 37.78 | 37.27 | 37.49 | 3,470,433 | +0.13(+0.34%) |
Oct 20, 2003 | 37.11 | 37.56 | 37.01 | 37.36 | 3,925,189 | +0.01(+0.02%) |
Oct 17, 2003 | 38.17 | 38.09 | 37.13 | 37.36 | 5,004,704 | -0.81(-2.12%) |
Oct 16, 2003 | 38.04 | 38.03 | 37.85 | 38.17 | 3,751,378 | +0.13(+0.34%) |
Oct 15, 2003 | 38.61 | 38.61 | 37.87 | 38.04 | 6,389,128 | -0.57(-1.49%) |
Oct 14, 2003 | 38.44 | 38.61 | 37.85 | 38.61 | 5,379,954 | +0.17(+0.44%) |
Oct 13, 2003 | 37.79 | 38.50 | 37.79 | 38.44 | 3,632,262 | +0.65(+1.73%) |
Oct 10, 2003 | 38.07 | 38.18 | 37.67 | 37.79 | 3,714,727 | -0.28(-0.73%) |
Oct 09, 2003 | 38.25 | 38.56 | 37.91 | 38.07 | 7,175,716 | +0.29(+0.77%) |
Oct 08, 2003 | 38.31 | 38.33 | 37.46 | 37.78 | 6,122,139 | -0.53(-1.39%) |
Oct 07, 2003 | 37.68 | 38.41 | 37.28 | 38.31 | 7,231,961 | +0.62(+1.66%) |
Oct 06, 2003 | 37.34 | 37.70 | 37.27 | 37.68 | 4,693,029 | +0.07(+0.19%) |
Oct 03, 2003 | 38.24 | 38.31 | 37.53 | 37.61 | 7,325,844 | +0.01(+0.04%) |
Oct 02, 2003 | 37.28 | 37.61 | 36.75 | 37.60 | 8,947,936 | +0.72(+1.94%) |
Oct 01, 2003 | 36.04 | 36.93 | 35.98 | 36.88 | 7,271,150 | +1.09(+3.03%) |
Sep 30, 2003 | 36.20 | 36.16 | 35.62 | 35.80 | 7,779,895 | -0.40(-1.12%) |
Sep 29, 2003 | 35.53 | 36.52 | 35.77 | 36.20 | 8,050,831 | +0.67(+1.90%) |
Sep 26, 2003 | 35.79 | 35.86 | 35.48 | 35.53 | 6,870,948 | -0.55(-1.51%) |
Sep 25, 2003 | 35.86 | 36.32 | 35.65 | 36.07 | 8,452,019 | +0.06(+0.16%) |
Sep 24, 2003 | 37.12 | 37.28 | 35.82 | 36.02 | 8,406,487 | -1.11(-2.98%) |
Sep 23, 2003 | 36.29 | 37.39 | 35.65 | 37.12 | 12,720,037 | +0.84(+2.31%) |
Sep 22, 2003 | 36.50 | 36.57 | 35.92 | 36.29 | 7,929,036 | -0.87(-2.35%) |
Sep 19, 2003 | 37.30 | 37.55 | 36.76 | 37.16 | 6,235,052 | -0.39(-1.04%) |
Sep 18, 2003 | 37.03 | 37.65 | 36.57 | 37.55 | 11,156,023 | +0.67(+1.81%) |
Sep 17, 2003 | 36.43 | 37.11 | 36.51 | 36.88 | 10,948,662 | +0.45(+1.23%) |
Sep 16, 2003 | 34.82 | 36.43 | 34.95 | 36.43 | 10,377,328 | +1.62(+4.65%) |
Sep 15, 2003 | 34.67 | 34.99 | 34.50 | 34.82 | 5,369,382 | +0.16(+0.45%) |
Sep 12, 2003 | 34.68 | 34.82 | 33.93 | 34.66 | 7,802,449 | -0.01(-0.04%) |
Sep 11, 2003 | 34.38 | 34.99 | 34.27 | 34.68 | 7,224,067 | +0.62(+1.83%) |
Sep 10, 2003 | 34.99 | 34.99 | 33.92 | 34.05 | 7,346,566 | -0.94(-2.68%) |
Sep 09, 2003 | 34.04 | 35.14 | 34.04 | 34.99 | 8,857,014 | +0.57(+1.65%) |
Sep 08, 2003 | 34.41 | 34.75 | 34.13 | 34.42 | 5,973,984 | +0.15(+0.43%) |
Sep 05, 2003 | 35.02 | 35.02 | 34.09 | 34.27 | 5,854,445 | -0.74(-2.13%) |
Sep 04, 2003 | 34.62 | 35.07 | 34.41 | 35.02 | 5,397,857 | +0.30(+0.86%) |
Sep 03, 2003 | 35.15 | 35.41 | 34.55 | 34.72 | 10,460,357 | -0.74(-2.10%) |