Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2003 | 40.19 | 40.35 | 40.14 | 40.22 | 83,323 | +0.13(+0.31%) |
Nov 26, 2003 | 39.95 | 39.95 | 39.83 | 40.09 | 182,388 | +0.41(+1.03%) |
Nov 25, 2003 | 39.43 | 39.68 | 39.37 | 39.68 | 153,447 | +0.36(+0.91%) |
Nov 24, 2003 | 39.30 | 39.59 | 39.15 | 39.32 | 192,883 | +0.02(+0.05%) |
Nov 21, 2003 | 39.24 | 39.26 | 39.02 | 39.30 | 322,161 | +0.14(+0.35%) |
Nov 20, 2003 | 39.08 | 39.20 | 38.80 | 39.17 | 163,624 | +0.11(+0.29%) |
Nov 19, 2003 | 39.00 | 39.27 | 38.88 | 39.05 | 145,974 | -0.04(-0.11%) |
Nov 18, 2003 | 39.56 | 39.56 | 38.99 | 39.10 | 152,016 | -0.36(-0.92%) |
Nov 17, 2003 | 39.00 | 39.34 | 39.00 | 39.46 | 153,447 | -0.08(-0.21%) |
Nov 14, 2003 | 39.56 | 39.83 | 39.30 | 39.54 | 105,743 | +0.05(+0.13%) |
Nov 13, 2003 | 39.40 | 39.62 | 39.12 | 39.49 | 92,704 | +0.05(+0.13%) |
Nov 12, 2003 | 38.73 | 39.44 | 38.63 | 39.44 | 167,441 | +0.77(+1.98%) |
Nov 11, 2003 | 38.74 | 38.77 | 38.49 | 38.68 | 85,708 | -0.13(-0.34%) |
Nov 10, 2003 | 38.95 | 38.98 | 38.66 | 38.81 | 156,946 | -0.16(-0.42%) |
Nov 07, 2003 | 39.41 | 39.76 | 38.93 | 38.97 | 317,549 | -0.34(-0.86%) |
Nov 06, 2003 | 38.64 | 39.31 | 38.24 | 39.31 | 313,415 | +0.73(+1.89%) |
Nov 05, 2003 | 38.37 | 38.66 | 37.99 | 38.58 | 99,542 | -0.08(-0.20%) |
Nov 04, 2003 | 38.37 | 38.66 | 38.32 | 38.66 | 136,433 | +0.14(+0.38%) |
Nov 03, 2003 | 37.73 | 38.46 | 37.73 | 38.51 | 220,710 | +0.75(+1.98%) |
Oct 31, 2003 | 38.27 | 38.27 | 37.86 | 37.76 | 409,459 | -0.41(-1.07%) |
Oct 30, 2003 | 38.68 | 38.68 | 38.05 | 38.17 | 499,461 | -0.81(-2.08%) |
Oct 29, 2003 | 38.93 | 39.11 | 38.73 | 38.98 | 150,108 | -0.02(-0.05%) |
Oct 28, 2003 | 39.01 | 39.18 | 38.28 | 39.00 | 394,035 | +0.04(+0.11%) |
Oct 27, 2003 | 38.49 | 39.34 | 38.49 | 38.96 | 155,992 | +0.57(+1.47%) |
Oct 24, 2003 | 38.99 | 38.99 | 38.39 | 38.39 | 145,497 | -0.69(-1.77%) |
Oct 23, 2003 | 39.18 | 39.22 | 38.78 | 39.08 | 157,264 | -0.16(-0.40%) |
Oct 22, 2003 | 39.81 | 39.81 | 38.98 | 39.24 | 270,799 | -0.64(-1.61%) |
Oct 21, 2003 | 39.68 | 39.88 | 39.59 | 39.88 | 135,002 | +0.17(+0.43%) |
Oct 20, 2003 | 39.74 | 39.74 | 39.59 | 39.71 | 145,179 | +0.04(+0.11%) |
Oct 17, 2003 | 39.30 | 39.92 | 39.12 | 39.67 | 269,686 | -0.32(-0.80%) |
Oct 16, 2003 | 39.85 | 40.15 | 39.71 | 39.99 | 211,487 | -0.02(-0.05%) |
Oct 15, 2003 | 39.98 | 40.01 | 39.48 | 40.01 | 129,595 | -0.10(-0.25%) |
Oct 14, 2003 | 39.81 | 40.17 | 39.81 | 40.11 | 199,243 | +0.17(+0.43%) |
Oct 13, 2003 | 39.85 | 40.22 | 39.76 | 39.94 | 121,009 | +0.09(+0.22%) |
Oct 10, 2003 | 39.91 | 39.91 | 39.59 | 39.85 | 131,981 | -0.22(-0.55%) |
Oct 09, 2003 | 39.56 | 40.07 | 39.56 | 40.07 | 228,502 | +0.64(+1.63%) |
Oct 08, 2003 | 39.22 | 39.46 | 39.06 | 39.43 | 163,306 | +0.05(+0.13%) |
Oct 07, 2003 | 39.56 | 39.59 | 39.13 | 39.38 | 236,452 | -0.24(-0.60%) |
Oct 06, 2003 | 39.12 | 39.52 | 39.15 | 39.62 | 150,744 | +0.50(+1.29%) |
Oct 03, 2003 | 39.12 | 39.24 | 38.76 | 39.12 | 371,932 | +0.06(+0.16%) |
Oct 02, 2003 | 38.82 | 39.05 | 38.76 | 39.05 | 486,104 | +0.33(+0.84%) |
Oct 01, 2003 | 38.90 | 38.90 | 38.52 | 38.73 | 1,109,913 | -0.71(-1.80%) |
Sep 30, 2003 | 39.15 | 39.54 | 38.88 | 39.44 | 218,802 | +0.27(+0.69%) |
Sep 29, 2003 | 39.05 | 39.12 | 38.98 | 39.17 | 137,228 | +0.24(+0.61%) |
Sep 26, 2003 | 39.04 | 39.27 | 38.73 | 38.93 | 282,725 | -0.77(-1.93%) |
Sep 25, 2003 | 39.94 | 40.48 | 39.68 | 39.69 | 350,783 | -0.25(-0.61%) |
Sep 24, 2003 | 40.12 | 40.36 | 39.85 | 39.94 | 162,193 | -0.15(-0.38%) |
Sep 23, 2003 | 40.14 | 40.40 | 39.99 | 40.09 | 115,920 | -0.05(-0.13%) |
Sep 22, 2003 | 39.81 | 40.19 | 39.71 | 40.14 | 179,208 | -0.03(-0.08%) |
Sep 19, 2003 | 40.03 | 40.46 | 40.03 | 40.17 | 199,561 | +0.21(+0.54%) |
Sep 18, 2003 | 40.12 | 40.28 | 40.03 | 39.96 | 242,336 | -0.11(-0.27%) |
Sep 17, 2003 | 40.63 | 40.68 | 40.07 | 40.07 | 157,741 | -0.59(-1.45%) |
Sep 16, 2003 | 40.70 | 40.81 | 40.47 | 40.66 | 131,504 | +0.09(+0.23%) |
Sep 15, 2003 | 40.71 | 40.85 | 40.54 | 40.56 | 156,310 | -0.16(-0.39%) |
Sep 12, 2003 | 40.56 | 40.83 | 40.37 | 40.72 | 149,631 | +0.16(+0.39%) |
Sep 11, 2003 | 40.25 | 40.73 | 40.25 | 40.56 | 223,413 | +0.21(+0.53%) |
Sep 10, 2003 | 40.80 | 40.81 | 40.18 | 40.35 | 171,734 | -0.47(-1.16%) |
Sep 09, 2003 | 40.59 | 40.86 | 40.37 | 40.82 | 134,048 | +0.20(+0.48%) |
Sep 08, 2003 | 40.36 | 40.75 | 40.31 | 40.63 | 164,737 | +0.18(+0.44%) |
Sep 05, 2003 | 40.53 | 40.58 | 40.28 | 40.45 | 177,140 | -0.11(-0.28%) |
Sep 04, 2003 | 40.56 | 40.61 | 40.37 | 40.56 | 122,917 | +0.01(+0.02%) |
Sep 03, 2003 | 40.00 | 40.66 | 39.93 | 40.56 | 323,751 | +0.57(+1.43%) |