Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2003 | 43.16 | 43.33 | 42.84 | 42.85 | 753,300 | -0.31(-0.72%) |
Nov 26, 2003 | 42.80 | 43.25 | 42.55 | 43.16 | 1,829,300 | +0.45(+1.07%) |
Nov 25, 2003 | 42.42 | 42.88 | 42.29 | 42.70 | 1,577,300 | +0.16(+0.36%) |
Nov 24, 2003 | 42.20 | 42.56 | 42.15 | 42.55 | 1,981,700 | +0.60(+1.43%) |
Nov 21, 2003 | 41.77 | 42.03 | 41.58 | 41.95 | 2,095,400 | +0.30(+0.72%) |
Nov 20, 2003 | 41.55 | 42.09 | 41.29 | 41.65 | 2,332,600 | +0.10(+0.25%) |
Nov 19, 2003 | 41.30 | 41.81 | 41.30 | 41.55 | 2,714,200 | -0.07(-0.18%) |
Nov 18, 2003 | 42.60 | 42.67 | 41.62 | 41.62 | 2,179,700 | -0.88(-2.06%) |
Nov 17, 2003 | 42.95 | 42.95 | 42.09 | 42.49 | 1,275,200 | -0.46(-1.06%) |
Nov 14, 2003 | 43.15 | 43.50 | 42.80 | 42.95 | 1,394,700 | -0.27(-0.64%) |
Nov 13, 2003 | 42.77 | 43.41 | 42.56 | 43.23 | 1,399,800 | +0.12(+0.29%) |
Nov 12, 2003 | 42.52 | 43.22 | 42.33 | 43.10 | 1,798,900 | +0.47(+1.10%) |
Nov 11, 2003 | 42.72 | 42.72 | 42.23 | 42.63 | 1,278,800 | -0.09(-0.20%) |
Nov 10, 2003 | 43.38 | 43.49 | 42.44 | 42.72 | 1,420,100 | -0.62(-1.44%) |
Nov 07, 2003 | 43.75 | 43.98 | 43.27 | 43.34 | 2,069,900 | -0.32(-0.74%) |
Nov 06, 2003 | 43.13 | 43.90 | 43.13 | 43.66 | 2,083,800 | +0.46(+1.08%) |
Nov 05, 2003 | 43.05 | 43.49 | 43.02 | 43.20 | 1,945,000 | +0.19(+0.44%) |
Nov 04, 2003 | 42.84 | 43.16 | 42.52 | 43.01 | 1,500,200 | +0.11(+0.26%) |
Nov 03, 2003 | 42.62 | 43.11 | 42.62 | 42.90 | 1,515,200 | +0.55(+1.31%) |
Oct 31, 2003 | 42.88 | 42.99 | 42.29 | 42.34 | 1,478,100 | -0.53(-1.24%) |
Oct 30, 2003 | 42.39 | 42.98 | 42.31 | 42.88 | 1,997,500 | +0.59(+1.40%) |
Oct 29, 2003 | 42.18 | 42.45 | 42.00 | 42.28 | 1,743,600 | +0.24(+0.57%) |
Oct 28, 2003 | 41.97 | 42.10 | 41.62 | 42.05 | 1,929,400 | +0.06(+0.14%) |
Oct 27, 2003 | 41.67 | 42.00 | 41.59 | 41.98 | 1,485,100 | +0.40(+0.96%) |
Oct 24, 2003 | 41.27 | 41.61 | 41.10 | 41.59 | 1,671,700 | +0.10(+0.24%) |
Oct 23, 2003 | 41.45 | 41.90 | 41.10 | 41.48 | 1,554,900 | +0.04(+0.10%) |
Oct 22, 2003 | 41.67 | 41.83 | 41.15 | 41.45 | 1,620,100 | -0.49(-1.18%) |
Oct 21, 2003 | 42.17 | 42.20 | 41.84 | 41.94 | 1,492,400 | -0.21(-0.50%) |
Oct 20, 2003 | 42.25 | 42.44 | 41.85 | 42.15 | 1,696,500 | +0.28(+0.67%) |
Oct 17, 2003 | 42.20 | 42.20 | 41.58 | 41.87 | 1,766,200 | -0.33(-0.78%) |
Oct 16, 2003 | 41.85 | 42.50 | 41.83 | 42.20 | 2,543,500 | +0.35(+0.84%) |
Oct 15, 2003 | 42.13 | 42.14 | 41.50 | 41.85 | 2,235,300 | -0.28(-0.66%) |
Oct 14, 2003 | 41.88 | 42.23 | 41.55 | 42.13 | 1,465,300 | +0.53(+1.26%) |
Oct 13, 2003 | 41.25 | 41.65 | 41.25 | 41.60 | 1,301,800 | +0.54(+1.31%) |
Oct 10, 2003 | 41.30 | 41.48 | 41.00 | 41.06 | 1,302,000 | -0.23(-0.57%) |
Oct 09, 2003 | 41.73 | 42.09 | 41.08 | 41.30 | 2,465,600 | +0.30(+0.73%) |
Oct 08, 2003 | 40.72 | 41.20 | 40.66 | 41.00 | 1,413,500 | +0.12(+0.28%) |
Oct 07, 2003 | 40.70 | 41.05 | 40.50 | 40.88 | 1,699,500 | +0.19(+0.47%) |
Oct 06, 2003 | 40.90 | 41.10 | 40.64 | 40.70 | 1,377,100 | -0.20(-0.50%) |
Oct 03, 2003 | 40.23 | 41.40 | 40.23 | 40.90 | 2,561,600 | +0.67(+1.68%) |
Oct 02, 2003 | 39.83 | 40.55 | 39.72 | 40.23 | 2,652,500 | +0.29(+0.71%) |
Oct 01, 2003 | 39.00 | 40.03 | 38.76 | 39.94 | 2,766,000 | +1.30(+3.36%) |
Sep 30, 2003 | 39.53 | 39.60 | 38.38 | 38.64 | 3,108,000 | -0.99(-2.50%) |
Sep 29, 2003 | 39.25 | 39.75 | 39.12 | 39.63 | 2,230,000 | +0.62(+1.60%) |
Sep 26, 2003 | 39.09 | 39.17 | 38.71 | 39.01 | 2,081,800 | -0.09(-0.24%) |
Sep 25, 2003 | 39.12 | 39.48 | 38.93 | 39.10 | 2,854,200 | -0.02(-0.05%) |
Sep 24, 2003 | 39.55 | 39.77 | 39.06 | 39.12 | 2,430,000 | -0.51(-1.29%) |
Sep 23, 2003 | 39.22 | 39.74 | 39.01 | 39.63 | 1,817,700 | +0.41(+1.06%) |
Sep 22, 2003 | 39.25 | 39.58 | 39.06 | 39.22 | 1,565,500 | -0.36(-0.91%) |
Sep 19, 2003 | 39.72 | 40.16 | 39.55 | 39.58 | 2,393,000 | -0.14(-0.37%) |
Sep 18, 2003 | 39.63 | 39.86 | 39.45 | 39.72 | 1,277,300 | +0.09(+0.23%) |
Sep 17, 2003 | 39.70 | 40.08 | 39.48 | 39.63 | 1,161,300 | -0.29(-0.73%) |
Sep 16, 2003 | 39.20 | 40.03 | 39.20 | 39.92 | 1,872,000 | +0.82(+2.10%) |
Sep 15, 2003 | 39.25 | 39.37 | 39.03 | 39.10 | 1,399,400 | -0.16(-0.42%) |
Sep 12, 2003 | 39.15 | 39.39 | 38.67 | 39.27 | 1,683,100 | +0.12(+0.31%) |
Sep 11, 2003 | 39.14 | 39.58 | 39.02 | 39.15 | 2,073,800 | +0.24(+0.60%) |
Sep 10, 2003 | 39.25 | 39.45 | 38.67 | 38.91 | 1,998,500 | -0.41(-1.04%) |
Sep 09, 2003 | 39.75 | 39.76 | 39.09 | 39.32 | 1,672,400 | -0.49(-1.23%) |
Sep 08, 2003 | 39.48 | 39.87 | 39.41 | 39.81 | 1,798,800 | +0.79(+2.01%) |
Sep 05, 2003 | 39.74 | 39.74 | 38.73 | 39.02 | 2,943,900 | -0.72(-1.80%) |
Sep 04, 2003 | 39.85 | 39.88 | 39.42 | 39.74 | 1,525,600 | -0.11(-0.28%) |
Sep 03, 2003 | 39.88 | 39.98 | 39.68 | 39.85 | 2,177,100 | -0.13(-0.34%) |