Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2003 | 40.29 | 40.37 | 40.25 | 40.32 | 170,543 | +0.13(+0.33%) |
Nov 26, 2003 | 40.38 | 40.41 | 40.06 | 40.19 | 422,487 | -0.09(-0.22%) |
Nov 25, 2003 | 40.05 | 40.33 | 39.95 | 40.27 | 1,187,313 | +0.15(+0.37%) |
Nov 24, 2003 | 40.27 | 40.31 | 39.81 | 40.12 | 1,090,315 | -0.14(-0.35%) |
Nov 21, 2003 | 40.49 | 40.49 | 40.03 | 40.26 | 629,234 | +0.04(+0.11%) |
Nov 20, 2003 | 40.73 | 40.82 | 40.22 | 40.22 | 598,723 | -0.49(-1.21%) |
Nov 19, 2003 | 41.02 | 41.09 | 40.65 | 40.71 | 805,128 | -0.40(-0.96%) |
Nov 18, 2003 | 41.57 | 41.57 | 41.04 | 41.11 | 763,460 | -0.34(-0.83%) |
Nov 17, 2003 | 41.55 | 41.72 | 41.17 | 41.45 | 691,508 | -0.38(-0.90%) |
Nov 14, 2003 | 41.72 | 41.94 | 41.63 | 41.83 | 538,953 | +0.11(+0.25%) |
Nov 13, 2003 | 41.40 | 41.74 | 41.22 | 41.72 | 542,368 | +0.32(+0.79%) |
Nov 12, 2003 | 41.28 | 41.47 | 41.14 | 41.40 | 384,917 | +0.12(+0.30%) |
Nov 11, 2003 | 41.14 | 41.31 | 41.11 | 41.27 | 449,810 | +0.04(+0.09%) |
Nov 10, 2003 | 41.68 | 41.70 | 40.78 | 41.24 | 870,932 | -0.35(-0.84%) |
Nov 07, 2003 | 41.90 | 41.97 | 41.55 | 41.59 | 565,593 | -0.31(-0.73%) |
Nov 06, 2003 | 41.75 | 41.97 | 41.39 | 41.90 | 427,382 | +0.02(+0.04%) |
Nov 05, 2003 | 41.63 | 41.96 | 41.43 | 41.88 | 472,807 | -0.05(-0.13%) |
Nov 04, 2003 | 41.63 | 42.11 | 41.55 | 41.93 | 905,655 | +0.06(+0.15%) |
Nov 03, 2003 | 41.78 | 41.90 | 41.57 | 41.87 | 293,953 | +0.12(+0.29%) |
Oct 31, 2003 | 41.94 | 41.94 | 41.94 | 41.75 | 367,043 | -0.02(-0.04%) |
Oct 30, 2003 | 41.50 | 41.94 | 41.25 | 41.77 | 570,147 | +0.41(+1.00%) |
Oct 29, 2003 | 41.33 | 41.44 | 41.17 | 41.35 | 380,933 | -0.11(-0.25%) |
Oct 28, 2003 | 41.16 | 41.50 | 41.07 | 41.46 | 493,072 | +0.40(+0.98%) |
Oct 27, 2003 | 41.05 | 41.50 | 40.90 | 41.05 | 493,869 | +0.00(+0.00%) |
Oct 24, 2003 | 40.58 | 41.05 | 40.44 | 41.05 | 479,524 | +0.22(+0.54%) |
Oct 23, 2003 | 40.72 | 40.91 | 40.41 | 40.84 | 485,103 | +0.11(+0.28%) |
Oct 22, 2003 | 41.20 | 41.20 | 40.62 | 40.72 | 504,799 | -0.55(-1.34%) |
Oct 21, 2003 | 40.93 | 41.27 | 40.93 | 41.27 | 670,902 | +0.12(+0.30%) |
Oct 20, 2003 | 40.96 | 41.36 | 40.22 | 41.15 | 505,595 | +0.11(+0.28%) |
Oct 17, 2003 | 41.32 | 41.39 | 40.90 | 41.04 | 715,188 | -0.28(-0.68%) |
Oct 16, 2003 | 40.13 | 42.56 | 40.71 | 41.32 | 1,529,197 | +1.19(+2.95%) |
Oct 15, 2003 | 39.61 | 40.20 | 39.72 | 40.13 | 577,775 | +0.52(+1.31%) |
Oct 14, 2003 | 39.50 | 39.50 | 39.26 | 39.61 | 403,247 | +0.11(+0.29%) |
Oct 13, 2003 | 39.79 | 39.79 | 39.26 | 39.50 | 375,013 | +0.17(+0.42%) |
Oct 10, 2003 | 39.49 | 39.53 | 39.19 | 39.33 | 431,822 | -0.33(-0.84%) |
Oct 09, 2003 | 39.13 | 39.96 | 39.13 | 39.67 | 766,761 | +0.80(+2.06%) |
Oct 08, 2003 | 38.82 | 39.00 | 38.82 | 38.87 | 427,269 | -0.04(-0.11%) |
Oct 07, 2003 | 39.35 | 39.10 | 38.67 | 38.91 | 770,860 | -0.44(-1.12%) |
Oct 06, 2003 | 39.07 | 39.25 | 39.07 | 39.35 | 399,376 | +0.46(+1.17%) |
Oct 03, 2003 | 38.97 | 39.35 | 38.94 | 38.89 | 449,583 | +0.32(+0.84%) |
Oct 02, 2003 | 38.62 | 38.68 | 38.38 | 38.57 | 708,585 | +0.05(+0.14%) |
Oct 01, 2003 | 38.12 | 38.46 | 38.06 | 38.52 | 759,134 | +0.34(+0.90%) |
Sep 30, 2003 | 38.29 | 38.30 | 38.06 | 38.17 | 577,433 | -0.16(-0.41%) |
Sep 29, 2003 | 38.37 | 38.50 | 38.30 | 38.33 | 515,614 | -0.04(-0.09%) |
Sep 26, 2003 | 38.77 | 38.89 | 38.23 | 38.37 | 577,547 | -0.40(-1.04%) |
Sep 25, 2003 | 39.30 | 39.76 | 38.77 | 38.77 | 1,394,515 | +0.69(+1.82%) |
Sep 24, 2003 | 38.43 | 38.53 | 38.08 | 38.08 | 997,188 | -0.25(-0.66%) |
Sep 23, 2003 | 38.09 | 38.46 | 38.03 | 38.33 | 434,441 | +0.24(+0.62%) |
Sep 22, 2003 | 38.30 | 38.31 | 37.91 | 38.09 | 539,180 | -0.47(-1.21%) |
Sep 19, 2003 | 38.09 | 38.54 | 38.09 | 38.56 | 855,562 | +0.48(+1.27%) |
Sep 18, 2003 | 37.86 | 38.17 | 37.68 | 38.08 | 1,209,627 | +0.42(+1.12%) |
Sep 17, 2003 | 39.10 | 38.20 | 37.14 | 37.66 | 3,923,065 | -1.45(-3.71%) |
Sep 16, 2003 | 38.52 | 39.15 | 38.67 | 39.10 | 696,062 | +0.59(+1.53%) |
Sep 15, 2003 | 38.89 | 39.06 | 38.38 | 38.52 | 384,917 | -0.46(-1.17%) |
Sep 12, 2003 | 39.25 | 39.28 | 38.51 | 38.97 | 892,790 | -0.43(-1.09%) |
Sep 11, 2003 | 39.38 | 39.83 | 39.26 | 39.40 | 639,025 | +0.42(+1.08%) |
Sep 10, 2003 | 39.54 | 39.56 | 38.73 | 38.98 | 645,628 | -0.54(-1.38%) |
Sep 09, 2003 | 39.79 | 39.93 | 39.43 | 39.53 | 538,270 | -0.36(-0.90%) |
Sep 08, 2003 | 39.26 | 39.89 | 39.26 | 39.89 | 666,006 | +0.66(+1.68%) |
Sep 05, 2003 | 39.97 | 40.01 | 38.96 | 39.23 | 659,062 | -0.73(-1.82%) |
Sep 04, 2003 | 39.87 | 40.10 | 39.77 | 39.96 | 682,173 | +0.09(+0.22%) |
Sep 03, 2003 | 39.81 | 39.87 | 39.59 | 39.87 | 1,093,845 | +0.32(+0.80%) |