Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2003 | 38.94 | 38.97 | 38.36 | 38.46 | 1,131,351 | -0.57(-1.46%) |
Nov 26, 2003 | 38.95 | 39.09 | 38.76 | 39.03 | 1,654,912 | +0.24(+0.61%) |
Nov 25, 2003 | 38.73 | 38.96 | 38.24 | 38.79 | 1,687,452 | +0.14(+0.36%) |
Nov 24, 2003 | 38.14 | 38.77 | 38.13 | 38.65 | 1,267,285 | +0.59(+1.55%) |
Nov 21, 2003 | 38.01 | 38.37 | 37.74 | 38.06 | 1,282,003 | +0.07(+0.19%) |
Nov 20, 2003 | 37.87 | 38.41 | 37.66 | 37.99 | 1,742,142 | -0.03(-0.09%) |
Nov 19, 2003 | 37.75 | 38.15 | 37.71 | 38.02 | 1,587,756 | +0.16(+0.42%) |
Nov 18, 2003 | 38.37 | 38.57 | 37.75 | 37.86 | 2,395,612 | -0.54(-1.41%) |
Nov 17, 2003 | 38.21 | 38.54 | 38.21 | 38.40 | 2,244,525 | -0.01(-0.02%) |
Nov 14, 2003 | 38.42 | 38.79 | 38.31 | 38.41 | 1,894,351 | -0.01(-0.03%) |
Nov 13, 2003 | 38.30 | 38.70 | 38.15 | 38.42 | 2,005,539 | +0.01(+0.03%) |
Nov 12, 2003 | 38.56 | 38.56 | 38.27 | 38.41 | 2,466,098 | +0.05(+0.14%) |
Nov 11, 2003 | 38.73 | 38.86 | 38.27 | 38.36 | 1,825,627 | -0.43(-1.11%) |
Nov 10, 2003 | 38.77 | 39.12 | 38.64 | 38.79 | 1,743,760 | -0.02(-0.05%) |
Nov 07, 2003 | 38.83 | 39.15 | 38.71 | 38.81 | 3,046,122 | -0.15(-0.37%) |
Nov 06, 2003 | 38.69 | 39.04 | 38.35 | 38.95 | 2,261,401 | +0.30(+0.79%) |
Nov 05, 2003 | 38.82 | 38.87 | 38.59 | 38.65 | 2,781,505 | -0.20(-0.51%) |
Nov 04, 2003 | 38.34 | 39.03 | 38.10 | 38.85 | 2,641,254 | +0.28(+0.74%) |
Nov 03, 2003 | 38.27 | 38.68 | 38.21 | 38.56 | 1,457,691 | +0.08(+0.21%) |
Oct 31, 2003 | 38.48 | 38.74 | 38.21 | 38.48 | 2,373,515 | +0.34(+0.88%) |
Oct 30, 2003 | 37.83 | 38.25 | 37.97 | 38.15 | 1,713,181 | +0.32(+0.84%) |
Oct 29, 2003 | 38.10 | 38.19 | 37.71 | 37.83 | 3,325,118 | -0.32(-0.83%) |
Oct 28, 2003 | 37.83 | 38.28 | 37.60 | 38.15 | 2,626,148 | +0.22(+0.58%) |
Oct 27, 2003 | 37.69 | 38.11 | 37.52 | 37.93 | 3,255,390 | +0.40(+1.08%) |
Oct 24, 2003 | 37.24 | 37.55 | 36.98 | 37.52 | 1,818,828 | +0.22(+0.59%) |
Oct 23, 2003 | 36.98 | 37.38 | 36.96 | 37.31 | 1,504,127 | +0.34(+0.93%) |
Oct 22, 2003 | 36.95 | 37.09 | 36.71 | 36.96 | 1,678,860 | -0.15(-0.39%) |
Oct 21, 2003 | 37.21 | 37.44 | 37.06 | 37.11 | 1,682,110 | -0.01(-0.04%) |
Oct 20, 2003 | 37.11 | 37.19 | 36.83 | 37.12 | 2,123,921 | +0.04(+0.11%) |
Oct 17, 2003 | 37.57 | 37.66 | 36.97 | 37.08 | 3,664,886 | -0.50(-1.32%) |
Oct 16, 2003 | 37.72 | 37.90 | 37.37 | 37.58 | 3,146,330 | -0.15(-0.40%) |
Oct 15, 2003 | 38.74 | 38.74 | 37.67 | 37.73 | 5,339,525 | -0.81(-2.11%) |
Oct 14, 2003 | 38.78 | 39.10 | 37.78 | 38.54 | 9,452,892 | -1.15(-2.90%) |
Oct 13, 2003 | 39.28 | 39.70 | 39.17 | 39.69 | 2,146,869 | +0.53(+1.35%) |
Oct 10, 2003 | 39.13 | 39.34 | 38.93 | 39.17 | 1,915,562 | +0.04(+0.10%) |
Oct 09, 2003 | 39.08 | 39.60 | 38.87 | 39.13 | 2,778,780 | +0.40(+1.04%) |
Oct 08, 2003 | 39.11 | 39.19 | 38.50 | 38.72 | 1,889,468 | -0.38(-0.98%) |
Oct 07, 2003 | 38.83 | 39.11 | 38.43 | 39.11 | 2,436,387 | +0.31(+0.80%) |
Oct 06, 2003 | 38.50 | 39.03 | 38.24 | 38.80 | 1,694,379 | +0.24(+0.62%) |
Oct 03, 2003 | 38.29 | 39.03 | 38.28 | 38.56 | 3,101,698 | +0.60(+1.57%) |
Oct 02, 2003 | 38.24 | 38.24 | 37.41 | 37.96 | 2,095,352 | -0.06(-0.16%) |
Oct 01, 2003 | 36.82 | 38.24 | 36.70 | 38.02 | 3,921,637 | +1.28(+3.48%) |
Sep 30, 2003 | 37.31 | 37.51 | 36.56 | 36.74 | 3,586,100 | -0.72(-1.92%) |
Sep 29, 2003 | 37.25 | 37.54 | 37.22 | 37.47 | 2,359,802 | +0.06(+0.16%) |
Sep 26, 2003 | 37.31 | 37.90 | 37.25 | 37.41 | 2,407,754 | -0.08(-0.21%) |
Sep 25, 2003 | 37.44 | 37.86 | 37.05 | 37.49 | 3,515,231 | +0.06(+0.16%) |
Sep 24, 2003 | 38.11 | 38.13 | 37.41 | 37.43 | 3,134,648 | -0.77(-2.01%) |
Sep 23, 2003 | 38.14 | 38.43 | 38.03 | 38.19 | 2,747,492 | -0.04(-0.10%) |
Sep 22, 2003 | 38.40 | 38.50 | 38.13 | 38.23 | 2,848,067 | -0.37(-0.96%) |
Sep 19, 2003 | 38.29 | 38.87 | 38.29 | 38.60 | 3,715,007 | +0.15(+0.40%) |
Sep 18, 2003 | 38.07 | 38.64 | 38.05 | 38.45 | 3,318,307 | +0.39(+1.03%) |
Sep 17, 2003 | 38.54 | 38.62 | 38.05 | 38.06 | 3,772,335 | -0.48(-1.24%) |
Sep 16, 2003 | 38.40 | 38.68 | 38.27 | 38.54 | 3,259,990 | +0.00(+0.00%) |
Sep 15, 2003 | 39.03 | 39.13 | 38.24 | 38.54 | 3,162,733 | -0.41(-1.05%) |
Sep 12, 2003 | 38.93 | 39.03 | 38.48 | 38.95 | 2,776,688 | +0.11(+0.27%) |
Sep 11, 2003 | 38.54 | 38.97 | 38.50 | 38.84 | 3,304,515 | +0.31(+0.81%) |
Sep 10, 2003 | 38.37 | 38.68 | 38.32 | 38.53 | 6,517,583 | -0.39(-1.00%) |
Sep 09, 2003 | 38.46 | 38.92 | 38.24 | 38.92 | 3,975,939 | +0.21(+0.53%) |
Sep 08, 2003 | 38.57 | 39.16 | 38.57 | 38.72 | 2,714,715 | -0.03(-0.09%) |
Sep 05, 2003 | 38.70 | 38.98 | 38.51 | 38.75 | 2,488,438 | -0.11(-0.27%) |
Sep 04, 2003 | 38.86 | 39.13 | 38.71 | 38.85 | 2,018,049 | -0.07(-0.17%) |
Sep 03, 2003 | 38.97 | 39.07 | 38.71 | 38.92 | 2,086,672 | -0.26(-0.68%) |