Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2003 | 42.55 | 42.92 | 42.52 | 42.56 | 976,696 | +0.20(+0.46%) |
Nov 26, 2003 | 42.22 | 42.39 | 42.05 | 42.37 | 560,741 | +0.56(+1.35%) |
Nov 25, 2003 | 41.72 | 41.92 | 41.72 | 41.81 | 525,256 | -0.05(-0.11%) |
Nov 24, 2003 | 41.69 | 41.85 | 41.59 | 41.85 | 593,949 | +0.31(+0.75%) |
Nov 21, 2003 | 41.24 | 41.62 | 41.46 | 41.54 | 928,307 | +0.31(+0.74%) |
Nov 20, 2003 | 41.08 | 41.46 | 41.08 | 41.24 | 776,309 | -0.35(-0.84%) |
Nov 19, 2003 | 41.63 | 41.64 | 41.30 | 41.58 | 764,354 | +0.24(+0.59%) |
Nov 18, 2003 | 41.45 | 41.45 | 41.17 | 41.34 | 832,478 | -0.08(-0.19%) |
Nov 17, 2003 | 41.57 | 41.64 | 41.14 | 41.42 | 565,865 | -0.57(-1.37%) |
Nov 14, 2003 | 41.79 | 42.31 | 41.78 | 42.00 | 1,033,245 | +0.31(+0.75%) |
Nov 13, 2003 | 41.35 | 41.68 | 41.25 | 41.68 | 474,590 | +0.32(+0.78%) |
Nov 12, 2003 | 40.86 | 41.36 | 40.85 | 41.36 | 444,229 | +0.44(+1.07%) |
Nov 11, 2003 | 40.86 | 41.07 | 40.86 | 40.93 | 400,014 | +0.19(+0.47%) |
Nov 10, 2003 | 41.26 | 41.30 | 40.74 | 40.74 | 482,940 | -0.53(-1.29%) |
Nov 07, 2003 | 40.95 | 41.35 | 40.89 | 41.27 | 672,890 | +0.34(+0.84%) |
Nov 06, 2003 | 40.74 | 40.97 | 40.66 | 40.93 | 517,856 | +0.28(+0.70%) |
Nov 05, 2003 | 41.32 | 41.35 | 41.13 | 40.64 | 810,086 | -0.52(-1.25%) |
Nov 04, 2003 | 41.32 | 41.35 | 41.13 | 41.16 | 623,552 | +0.18(+0.45%) |
Nov 03, 2003 | 41.14 | 41.24 | 40.90 | 40.97 | 1,513,555 | -0.17(-0.41%) |
Oct 31, 2003 | 41.26 | 41.10 | 40.76 | 41.14 | 929,825 | -0.12(-0.29%) |
Oct 30, 2003 | 41.17 | 41.76 | 41.25 | 41.26 | 1,448,820 | +0.09(+0.23%) |
Oct 29, 2003 | 40.87 | 41.31 | 40.87 | 41.17 | 504,762 | -0.13(-0.32%) |
Oct 28, 2003 | 41.15 | 41.23 | 40.91 | 41.30 | 856,768 | +0.11(+0.27%) |
Oct 27, 2003 | 41.10 | 41.37 | 41.10 | 41.19 | 298,493 | +0.27(+0.66%) |
Oct 24, 2003 | 40.73 | 41.07 | 40.73 | 40.92 | 628,106 | -0.21(-0.51%) |
Oct 23, 2003 | 40.78 | 41.23 | 40.73 | 41.13 | 706,857 | -0.07(-0.17%) |
Oct 22, 2003 | 41.42 | 41.54 | 41.19 | 41.20 | 563,967 | -0.39(-0.94%) |
Oct 21, 2003 | 41.76 | 41.74 | 41.47 | 41.59 | 645,375 | -0.17(-0.42%) |
Oct 20, 2003 | 41.55 | 41.93 | 41.50 | 41.76 | 402,671 | +0.21(+0.51%) |
Oct 17, 2003 | 42.14 | 41.68 | 41.46 | 41.55 | 654,103 | -0.59(-1.39%) |
Oct 16, 2003 | 42.08 | 42.21 | 42.00 | 42.14 | 571,558 | -0.05(-0.11%) |
Oct 15, 2003 | 42.43 | 42.53 | 42.11 | 42.18 | 612,166 | -0.37(-0.87%) |
Oct 14, 2003 | 42.31 | 42.52 | 42.24 | 42.55 | 839,310 | +0.26(+0.62%) |
Oct 13, 2003 | 41.84 | 42.29 | 42.07 | 42.29 | 529,621 | +0.45(+1.07%) |
Oct 10, 2003 | 41.80 | 41.94 | 41.76 | 41.84 | 289,764 | +0.34(+0.83%) |
Oct 09, 2003 | 41.40 | 41.69 | 41.40 | 41.50 | 543,663 | +0.25(+0.60%) |
Oct 08, 2003 | 41.39 | 41.81 | 41.15 | 41.25 | 518,615 | -0.14(-0.34%) |
Oct 07, 2003 | 41.35 | 41.41 | 40.94 | 41.39 | 641,769 | +0.04(+0.10%) |
Oct 06, 2003 | 40.84 | 41.38 | 41.10 | 41.35 | 754,676 | +0.51(+1.25%) |
Oct 03, 2003 | 41.19 | 41.37 | 40.84 | 40.84 | 995,103 | +0.32(+0.78%) |
Oct 02, 2003 | 40.44 | 40.79 | 40.41 | 40.52 | 1,003,073 | -0.79(-1.91%) |
Oct 01, 2003 | 39.95 | 41.38 | 40.37 | 41.32 | 1,049,754 | +1.37(+3.43%) |
Sep 30, 2003 | 40.27 | 40.39 | 39.66 | 39.95 | 1,184,294 | -0.33(-0.81%) |
Sep 29, 2003 | 40.09 | 40.36 | 39.72 | 40.27 | 774,981 | +0.18(+0.45%) |
Sep 26, 2003 | 40.66 | 40.15 | 39.88 | 40.09 | 793,198 | -0.57(-1.40%) |
Sep 25, 2003 | 40.49 | 41.00 | 40.70 | 40.66 | 649,549 | +0.17(+0.42%) |
Sep 24, 2003 | 40.29 | 40.86 | 40.24 | 40.49 | 1,199,285 | +0.21(+0.51%) |
Sep 23, 2003 | 40.39 | 40.39 | 40.23 | 40.29 | 489,202 | -0.04(-0.09%) |
Sep 22, 2003 | 40.84 | 40.53 | 40.12 | 40.32 | 845,192 | -0.52(-1.26%) |
Sep 19, 2003 | 40.88 | 40.97 | 40.68 | 40.84 | 609,130 | -0.04(-0.10%) |
Sep 18, 2003 | 40.97 | 40.90 | 40.61 | 40.88 | 476,108 | -0.09(-0.22%) |
Sep 17, 2003 | 41.05 | 41.17 | 40.92 | 40.97 | 2,318,492 | -0.06(-0.15%) |
Sep 16, 2003 | 40.95 | 41.14 | 40.74 | 41.04 | 621,465 | +0.09(+0.22%) |
Sep 15, 2003 | 40.88 | 40.99 | 40.69 | 40.95 | 767,960 | -0.50(-1.20%) |
Sep 12, 2003 | 41.59 | 41.63 | 41.22 | 41.44 | 480,662 | +0.12(+0.29%) |
Sep 11, 2003 | 41.39 | 41.46 | 41.22 | 41.32 | 403,240 | +0.14(+0.33%) |
Sep 10, 2003 | 41.61 | 41.61 | 41.18 | 41.18 | 557,895 | -0.32(-0.76%) |
Sep 09, 2003 | 41.74 | 41.75 | 41.39 | 41.50 | 524,687 | -0.54(-1.29%) |
Sep 08, 2003 | 41.62 | 42.04 | 41.59 | 42.04 | 555,808 | +0.66(+1.59%) |
Sep 05, 2003 | 41.18 | 41.45 | 41.10 | 41.38 | 613,685 | -0.01(-0.03%) |
Sep 04, 2003 | 41.10 | 41.39 | 41.08 | 41.39 | 571,747 | +0.50(+1.22%) |
Sep 03, 2003 | 40.67 | 41.05 | 40.59 | 40.89 | 606,853 | +0.07(+0.17%) |