Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2003 | 39.97 | 40.16 | 39.97 | 40.03 | 153,195 | -0.02(-0.05%) |
Nov 26, 2003 | 40.04 | 40.08 | 39.79 | 40.05 | 740,858 | +0.12(+0.31%) |
Nov 25, 2003 | 39.65 | 39.93 | 39.65 | 39.93 | 605,742 | +0.30(+0.75%) |
Nov 24, 2003 | 39.50 | 39.65 | 39.27 | 39.63 | 307,494 | +0.57(+1.45%) |
Nov 21, 2003 | 39.19 | 39.21 | 39.02 | 39.07 | 393,753 | +0.16(+0.41%) |
Nov 20, 2003 | 39.13 | 39.26 | 38.91 | 38.91 | 358,836 | -0.36(-0.92%) |
Nov 19, 2003 | 39.10 | 39.26 | 39.06 | 39.27 | 426,048 | +0.18(+0.46%) |
Nov 18, 2003 | 39.50 | 39.59 | 39.07 | 39.09 | 789,439 | -0.34(-0.86%) |
Nov 17, 2003 | 39.36 | 39.45 | 39.13 | 39.43 | 308,184 | -0.12(-0.29%) |
Nov 14, 2003 | 39.86 | 40.06 | 39.52 | 39.55 | 222,616 | -0.42(-1.05%) |
Nov 13, 2003 | 39.84 | 39.92 | 39.84 | 39.97 | 663,984 | +0.05(+0.13%) |
Nov 12, 2003 | 39.66 | 39.92 | 39.61 | 39.92 | 298,938 | +0.36(+0.92%) |
Nov 11, 2003 | 39.59 | 39.63 | 39.47 | 39.55 | 195,565 | +0.01(+0.04%) |
Nov 10, 2003 | 39.79 | 39.79 | 39.50 | 39.54 | 195,703 | -0.26(-0.66%) |
Nov 07, 2003 | 39.89 | 40.07 | 39.79 | 39.80 | 274,785 | -0.09(-0.24%) |
Nov 06, 2003 | 39.65 | 39.92 | 39.45 | 39.89 | 526,246 | +0.17(+0.44%) |
Nov 05, 2003 | 39.82 | 39.72 | 39.41 | 39.72 | 384,230 | -0.02(-0.05%) |
Nov 04, 2003 | 39.82 | 39.86 | 39.68 | 39.74 | 181,212 | -0.21(-0.53%) |
Nov 03, 2003 | 39.56 | 39.95 | 39.56 | 39.95 | 487,465 | +0.34(+0.86%) |
Oct 31, 2003 | 39.42 | 39.61 | 39.42 | 39.61 | 480,702 | +0.22(+0.55%) |
Oct 30, 2003 | 39.57 | 39.58 | 39.18 | 39.39 | 469,109 | -0.01(-0.02%) |
Oct 29, 2003 | 39.13 | 39.44 | 39.13 | 39.40 | 1,157,246 | +0.20(+0.52%) |
Oct 28, 2003 | 38.98 | 39.20 | 38.86 | 39.20 | 1,551,828 | +0.48(+1.24%) |
Oct 27, 2003 | 38.90 | 39.05 | 38.71 | 38.72 | 198,049 | +0.00(+0.00%) |
Oct 24, 2003 | 38.60 | 38.72 | 38.33 | 38.72 | 252,841 | -0.08(-0.21%) |
Oct 23, 2003 | 38.56 | 38.84 | 38.41 | 38.80 | 327,230 | +0.14(+0.37%) |
Oct 22, 2003 | 38.84 | 38.84 | 38.47 | 38.66 | 256,291 | -0.43(-1.09%) |
Oct 21, 2003 | 38.95 | 39.19 | 38.95 | 39.08 | 854,857 | -0.09(-0.22%) |
Oct 20, 2003 | 39.05 | 39.17 | 38.81 | 39.17 | 161,752 | +0.12(+0.30%) |
Oct 17, 2003 | 39.45 | 39.45 | 38.87 | 39.05 | 186,042 | -0.24(-0.61%) |
Oct 16, 2003 | 39.13 | 39.44 | 39.13 | 39.29 | 238,349 | +0.00(+0.00%) |
Oct 15, 2003 | 39.49 | 39.54 | 39.16 | 39.29 | 237,797 | -0.12(-0.29%) |
Oct 14, 2003 | 39.26 | 39.41 | 39.17 | 39.41 | 222,064 | +0.25(+0.65%) |
Oct 13, 2003 | 39.19 | 39.25 | 39.12 | 39.16 | 334,545 | +0.19(+0.48%) |
Oct 10, 2003 | 38.93 | 38.94 | 38.78 | 38.97 | 196,669 | +0.04(+0.09%) |
Oct 09, 2003 | 39.06 | 39.21 | 38.71 | 38.93 | 511,341 | +0.30(+0.79%) |
Oct 08, 2003 | 38.76 | 38.76 | 38.53 | 38.63 | 531,905 | -0.21(-0.54%) |
Oct 07, 2003 | 38.58 | 38.79 | 38.37 | 38.84 | 185,628 | +0.26(+0.68%) |
Oct 06, 2003 | 38.53 | 38.66 | 38.40 | 38.58 | 1,331,971 | +0.11(+0.28%) |
Oct 03, 2003 | 38.62 | 38.75 | 38.45 | 38.47 | 213,645 | +0.33(+0.85%) |
Oct 02, 2003 | 38.02 | 38.16 | 37.89 | 38.14 | 425,358 | +0.10(+0.27%) |
Oct 01, 2003 | 37.49 | 38.04 | 37.40 | 38.04 | 801,032 | +0.79(+2.12%) |
Sep 30, 2003 | 37.42 | 37.52 | 36.96 | 37.25 | 997,288 | -0.22(-0.60%) |
Sep 29, 2003 | 37.34 | 37.57 | 37.20 | 37.47 | 363,666 | +0.28(+0.76%) |
Sep 26, 2003 | 37.28 | 37.39 | 37.12 | 37.19 | 2,630,682 | -0.12(-0.33%) |
Sep 25, 2003 | 37.76 | 37.82 | 37.32 | 37.32 | 496,297 | -0.36(-0.96%) |
Sep 24, 2003 | 38.27 | 38.29 | 37.66 | 37.68 | 604,086 | -0.47(-1.23%) |
Sep 23, 2003 | 38.18 | 38.18 | 37.97 | 38.15 | 535,493 | +0.05(+0.13%) |
Sep 22, 2003 | 38.29 | 38.31 | 37.90 | 38.10 | 427,428 | -0.51(-1.31%) |
Sep 19, 2003 | 38.65 | 38.65 | 38.65 | 38.60 | 161,752 | -0.04(-0.09%) |
Sep 18, 2003 | 38.11 | 38.62 | 38.11 | 38.64 | 235,727 | +0.53(+1.39%) |
Sep 17, 2003 | 38.19 | 38.23 | 38.02 | 38.11 | 199,016 | -0.08(-0.21%) |
Sep 16, 2003 | 37.75 | 38.19 | 37.80 | 38.19 | 150,159 | +0.44(+1.17%) |
Sep 15, 2003 | 37.77 | 37.90 | 37.63 | 37.75 | 523,210 | -0.04(-0.10%) |
Sep 12, 2003 | 37.74 | 37.90 | 37.50 | 37.79 | 262,916 | -0.21(-0.55%) |
Sep 11, 2003 | 38.00 | 38.15 | 37.84 | 38.00 | 353,039 | +0.15(+0.40%) |
Sep 10, 2003 | 38.15 | 38.18 | 37.70 | 37.84 | 378,848 | -0.52(-1.36%) |
Sep 09, 2003 | 38.51 | 38.51 | 38.21 | 38.37 | 131,665 | -0.19(-0.49%) |
Sep 08, 2003 | 38.42 | 38.63 | 38.36 | 38.55 | 134,563 | +0.32(+0.83%) |
Sep 05, 2003 | 38.40 | 38.53 | 38.14 | 38.24 | 127,386 | -0.20(-0.51%) |
Sep 04, 2003 | 38.50 | 38.56 | 38.27 | 38.43 | 277,959 | +0.03(+0.08%) |
Sep 03, 2003 | 38.40 | 38.56 | 38.29 | 38.40 | 508,443 | +0.06(+0.15%) |