Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2003 | 34.41 | 34.70 | 34.35 | 34.35 | 164,900 | -0.01(-0.03%) |
Nov 26, 2003 | 33.96 | 34.39 | 33.96 | 34.36 | 421,100 | +0.51(+1.51%) |
Nov 25, 2003 | 33.95 | 34.29 | 33.81 | 33.85 | 1,416,000 | -0.85(-2.45%) |
Nov 24, 2003 | 34.17 | 34.74 | 34.17 | 34.70 | 1,345,200 | +0.82(+2.42%) |
Nov 21, 2003 | 34.14 | 34.28 | 33.80 | 33.88 | 936,200 | +0.23(+0.68%) |
Nov 20, 2003 | 34.15 | 34.33 | 33.65 | 33.65 | 1,138,500 | -0.72(-2.09%) |
Nov 19, 2003 | 34.12 | 34.69 | 34.12 | 34.37 | 966,800 | -0.63(-1.80%) |
Nov 18, 2003 | 35.40 | 35.60 | 34.80 | 35.00 | 907,900 | +0.27(+0.78%) |
Nov 17, 2003 | 34.65 | 34.74 | 34.30 | 34.73 | 851,400 | -0.32(-0.91%) |
Nov 14, 2003 | 35.66 | 35.81 | 35.04 | 35.05 | 717,800 | -1.04(-2.88%) |
Nov 13, 2003 | 36.15 | 36.25 | 35.95 | 36.09 | 559,200 | -0.26(-0.72%) |
Nov 12, 2003 | 35.90 | 36.48 | 35.90 | 36.35 | 597,300 | +0.40(+1.11%) |
Nov 11, 2003 | 35.68 | 36.17 | 35.68 | 35.95 | 528,100 | -0.57(-1.56%) |
Nov 10, 2003 | 36.69 | 37.05 | 36.47 | 36.52 | 674,800 | +0.36(+1.00%) |
Nov 07, 2003 | 36.15 | 36.41 | 36.06 | 36.16 | 651,400 | +0.24(+0.67%) |
Nov 06, 2003 | 35.90 | 36.00 | 35.83 | 35.92 | 985,400 | -0.85(-2.31%) |
Nov 05, 2003 | 35.72 | 36.89 | 36.44 | 36.77 | 854,700 | +1.02(+2.85%) |
Nov 04, 2003 | 35.72 | 36.28 | 35.60 | 35.75 | 626,800 | +0.08(+0.22%) |
Nov 03, 2003 | 35.20 | 35.83 | 35.46 | 35.67 | 702,475 | +0.47(+1.34%) |
Oct 31, 2003 | 35.07 | 35.25 | 34.97 | 35.20 | 578,200 | +0.10(+0.28%) |
Oct 30, 2003 | 35.94 | 35.95 | 35.09 | 35.10 | 1,170,000 | -0.82(-2.28%) |
Oct 29, 2003 | 36.70 | 36.70 | 35.88 | 35.92 | 1,280,000 | -0.82(-2.23%) |
Oct 28, 2003 | 35.60 | 36.90 | 35.60 | 36.74 | 1,730,600 | +1.31(+3.70%) |
Oct 27, 2003 | 35.06 | 35.74 | 35.03 | 35.43 | 988,100 | +1.14(+3.32%) |
Oct 24, 2003 | 34.70 | 34.79 | 33.97 | 34.29 | 1,384,200 | -0.20(-0.58%) |
Oct 23, 2003 | 34.75 | 35.15 | 34.12 | 34.49 | 3,580,100 | -2.66(-7.16%) |
Oct 22, 2003 | 37.20 | 37.73 | 36.90 | 37.15 | 1,443,800 | -0.81(-2.13%) |
Oct 21, 2003 | 37.90 | 37.92 | 37.72 | 37.96 | 929,600 | +0.11(+0.29%) |
Oct 20, 2003 | 37.60 | 37.92 | 37.51 | 37.85 | 915,900 | +0.45(+1.20%) |
Oct 17, 2003 | 38.00 | 38.04 | 37.30 | 37.40 | 888,600 | +0.28(+0.75%) |
Oct 16, 2003 | 36.73 | 37.35 | 36.70 | 37.12 | 818,600 | +0.88(+2.43%) |
Oct 15, 2003 | 36.40 | 36.51 | 36.20 | 36.24 | 807,600 | -0.26(-0.71%) |
Oct 14, 2003 | 36.50 | 36.50 | 36.25 | 36.50 | 1,003,600 | -0.25(-0.68%) |
Oct 13, 2003 | 36.59 | 36.98 | 36.70 | 36.75 | 560,400 | +0.16(+0.44%) |
Oct 10, 2003 | 36.39 | 36.66 | 36.28 | 36.59 | 781,900 | +0.95(+2.67%) |
Oct 09, 2003 | 35.22 | 36.21 | 35.22 | 35.64 | 1,453,100 | +0.44(+1.25%) |
Oct 08, 2003 | 35.25 | 35.40 | 35.11 | 35.20 | 1,030,300 | -0.75(-2.09%) |
Oct 07, 2003 | 36.28 | 35.99 | 35.60 | 35.95 | 1,772,100 | -0.33(-0.91%) |
Oct 06, 2003 | 36.55 | 36.55 | 36.15 | 36.28 | 703,700 | -0.27(-0.74%) |
Oct 03, 2003 | 36.75 | 36.75 | 36.40 | 36.55 | 909,900 | +1.07(+3.02%) |
Oct 02, 2003 | 35.45 | 35.52 | 35.28 | 35.48 | 861,100 | -0.32(-0.89%) |
Oct 01, 2003 | 34.84 | 35.81 | 34.84 | 35.80 | 945,500 | +1.00(+2.87%) |
Sep 30, 2003 | 35.35 | 35.35 | 34.50 | 34.80 | 1,029,700 | -0.59(-1.67%) |
Sep 29, 2003 | 35.35 | 35.54 | 34.78 | 35.39 | 869,800 | +0.04(+0.11%) |
Sep 26, 2003 | 35.15 | 35.59 | 35.23 | 35.35 | 951,200 | +0.20(+0.57%) |
Sep 25, 2003 | 35.69 | 35.90 | 35.15 | 35.15 | 1,482,800 | -0.96(-2.66%) |
Sep 24, 2003 | 36.96 | 36.96 | 36.12 | 36.11 | 1,715,000 | -0.28(-0.77%) |
Sep 23, 2003 | 36.08 | 36.42 | 36.00 | 36.39 | 1,052,800 | +0.44(+1.22%) |
Sep 22, 2003 | 36.40 | 36.41 | 35.57 | 35.95 | 1,906,800 | -1.44(-3.85%) |
Sep 19, 2003 | 38.00 | 38.01 | 37.29 | 37.39 | 963,900 | -0.91(-2.38%) |
Sep 18, 2003 | 37.85 | 38.30 | 37.76 | 38.30 | 651,400 | +0.78(+2.08%) |
Sep 17, 2003 | 38.10 | 38.10 | 37.44 | 37.52 | 1,607,700 | -0.48(-1.26%) |
Sep 16, 2003 | 37.28 | 37.99 | 37.28 | 38.00 | 1,726,800 | +1.08(+2.93%) |
Sep 15, 2003 | 37.10 | 37.23 | 36.70 | 36.92 | 511,600 | -0.07(-0.19%) |
Sep 12, 2003 | 36.95 | 37.16 | 36.10 | 36.99 | 954,400 | +0.82(+2.27%) |
Sep 11, 2003 | 36.12 | 36.40 | 35.81 | 36.17 | 846,000 | +0.05(+0.14%) |
Sep 10, 2003 | 36.85 | 36.89 | 36.02 | 36.12 | 1,531,600 | -0.81(-2.19%) |
Sep 09, 2003 | 37.05 | 37.30 | 36.69 | 36.93 | 1,707,100 | +0.53(+1.46%) |
Sep 08, 2003 | 35.83 | 36.59 | 35.73 | 36.40 | 2,474,100 | +2.65(+7.85%) |
Sep 05, 2003 | 34.06 | 34.45 | 33.72 | 33.75 | 626,700 | -0.31(-0.91%) |
Sep 04, 2003 | 33.65 | 34.10 | 33.46 | 34.06 | 1,302,100 | -0.49(-1.42%) |
Sep 03, 2003 | 34.31 | 34.95 | 34.29 | 34.55 | 1,133,300 | +0.13(+0.38%) |