Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2003 | 41.24 | 41.30 | 41.00 | 41.15 | 391,599 | -0.08(-0.20%) |
Nov 26, 2003 | 40.97 | 41.25 | 40.59 | 41.23 | 1,827,688 | +0.15(+0.36%) |
Nov 25, 2003 | 40.82 | 41.41 | 40.82 | 41.08 | 1,476,852 | +0.37(+0.90%) |
Nov 24, 2003 | 40.38 | 40.92 | 40.36 | 40.72 | 1,358,971 | +0.52(+1.30%) |
Nov 21, 2003 | 40.29 | 40.34 | 39.60 | 40.19 | 1,823,679 | +0.31(+0.79%) |
Nov 20, 2003 | 40.25 | 40.46 | 39.71 | 39.88 | 1,374,475 | -0.36(-0.89%) |
Nov 19, 2003 | 40.40 | 40.52 | 40.07 | 40.24 | 1,814,724 | +0.51(+1.28%) |
Nov 18, 2003 | 40.78 | 41.03 | 39.73 | 39.73 | 3,112,483 | -1.05(-2.57%) |
Nov 17, 2003 | 41.02 | 41.62 | 40.06 | 40.78 | 1,540,203 | -0.35(-0.86%) |
Nov 14, 2003 | 41.83 | 41.83 | 40.99 | 41.13 | 1,522,294 | -0.70(-1.68%) |
Nov 13, 2003 | 41.94 | 42.12 | 41.75 | 41.83 | 2,076,147 | -0.10(-0.25%) |
Nov 12, 2003 | 42.25 | 42.26 | 41.80 | 41.94 | 1,738,810 | +0.14(+0.34%) |
Nov 11, 2003 | 42.04 | 42.07 | 41.71 | 41.80 | 1,986,600 | -0.25(-0.59%) |
Nov 10, 2003 | 42.00 | 42.40 | 41.77 | 42.04 | 1,506,389 | +0.04(+0.09%) |
Nov 07, 2003 | 43.43 | 43.57 | 42.00 | 42.00 | 2,695,623 | -0.98(-2.28%) |
Nov 06, 2003 | 42.27 | 43.67 | 41.16 | 42.98 | 5,354,359 | +1.83(+4.44%) |
Nov 05, 2003 | 41.55 | 41.20 | 40.63 | 41.16 | 1,821,006 | -0.03(-0.07%) |
Nov 04, 2003 | 41.55 | 41.59 | 41.14 | 41.19 | 1,595,054 | -0.48(-1.15%) |
Nov 03, 2003 | 41.08 | 41.62 | 40.97 | 41.67 | 1,055,794 | +0.59(+1.44%) |
Oct 31, 2003 | 40.49 | 41.16 | 40.48 | 41.08 | 1,467,096 | +0.45(+1.10%) |
Oct 30, 2003 | 41.08 | 41.08 | 40.65 | 40.63 | 1,411,229 | -0.34(-0.82%) |
Oct 29, 2003 | 40.15 | 41.04 | 39.89 | 40.96 | 2,349,064 | +0.82(+2.05%) |
Oct 28, 2003 | 39.99 | 40.21 | 39.01 | 40.14 | 2,897,438 | +0.26(+0.66%) |
Oct 27, 2003 | 40.41 | 40.64 | 39.88 | 39.88 | 1,589,922 | -0.45(-1.11%) |
Oct 24, 2003 | 40.12 | 40.34 | 39.88 | 40.33 | 1,100,622 | +0.02(+0.06%) |
Oct 23, 2003 | 39.86 | 40.78 | 39.76 | 40.31 | 1,614,915 | +0.44(+1.11%) |
Oct 22, 2003 | 40.67 | 40.67 | 39.76 | 39.86 | 1,900,395 | -0.80(-1.97%) |
Oct 21, 2003 | 40.85 | 41.05 | 40.44 | 40.67 | 2,135,756 | -0.29(-0.71%) |
Oct 20, 2003 | 40.96 | 41.07 | 40.85 | 40.96 | 973,920 | +0.01(+0.02%) |
Oct 17, 2003 | 41.62 | 41.24 | 40.78 | 40.95 | 1,950,915 | -0.67(-1.62%) |
Oct 16, 2003 | 41.38 | 41.83 | 41.05 | 41.62 | 1,545,817 | +0.34(+0.82%) |
Oct 15, 2003 | 41.44 | 41.44 | 40.84 | 41.29 | 1,818,867 | -0.01(-0.04%) |
Oct 14, 2003 | 40.89 | 41.35 | 40.61 | 41.30 | 1,634,428 | +0.26(+0.64%) |
Oct 13, 2003 | 40.34 | 41.19 | 40.10 | 41.04 | 1,740,280 | +0.70(+1.72%) |
Oct 10, 2003 | 40.63 | 40.63 | 40.10 | 40.34 | 1,154,484 | -0.34(-0.83%) |
Oct 09, 2003 | 40.70 | 40.78 | 40.54 | 40.68 | 1,563,325 | +0.15(+0.37%) |
Oct 08, 2003 | 40.52 | 40.68 | 40.21 | 40.53 | 1,153,816 | -0.26(-0.64%) |
Oct 07, 2003 | 40.81 | 40.81 | 40.08 | 40.79 | 1,644,452 | -0.02(-0.05%) |
Oct 06, 2003 | 40.67 | 41.04 | 40.61 | 40.81 | 898,808 | +0.22(+0.55%) |
Oct 03, 2003 | 40.63 | 41.13 | 39.97 | 40.59 | 1,603,153 | +0.62(+1.55%) |
Oct 02, 2003 | 40.07 | 40.22 | 39.80 | 39.97 | 2,260,587 | +0.01(+0.04%) |
Oct 01, 2003 | 40.07 | 40.07 | 39.48 | 39.95 | 3,634,394 | +0.58(+1.46%) |
Sep 30, 2003 | 39.51 | 39.69 | 38.93 | 39.38 | 1,536,595 | -0.15(-0.38%) |
Sep 29, 2003 | 38.88 | 39.74 | 39.24 | 39.53 | 2,242,410 | +0.64(+1.65%) |
Sep 26, 2003 | 39.02 | 39.25 | 38.77 | 38.88 | 2,493,943 | -0.27(-0.69%) |
Sep 25, 2003 | 39.84 | 39.88 | 39.14 | 39.15 | 2,068,796 | -0.65(-1.64%) |
Sep 24, 2003 | 40.99 | 41.14 | 39.80 | 39.80 | 2,767,662 | -1.19(-2.90%) |
Sep 23, 2003 | 41.00 | 41.13 | 40.70 | 40.99 | 2,278,496 | +0.28(+0.68%) |
Sep 22, 2003 | 41.15 | 41.23 | 40.55 | 40.72 | 1,893,178 | -0.62(-1.50%) |
Sep 19, 2003 | 41.65 | 41.68 | 40.78 | 41.34 | 2,090,448 | -0.37(-0.90%) |
Sep 18, 2003 | 40.41 | 42.02 | 40.37 | 41.71 | 2,617,704 | +1.30(+3.22%) |
Sep 17, 2003 | 40.40 | 40.63 | 40.25 | 40.41 | 1,379,153 | +0.06(+0.15%) |
Sep 16, 2003 | 40.08 | 40.79 | 40.05 | 40.35 | 2,144,310 | +0.64(+1.62%) |
Sep 15, 2003 | 39.54 | 39.77 | 38.73 | 39.71 | 2,533,637 | -0.13(-0.32%) |
Sep 12, 2003 | 40.10 | 40.14 | 39.39 | 39.83 | 2,279,699 | -0.34(-0.86%) |
Sep 11, 2003 | 40.40 | 40.49 | 39.95 | 40.18 | 1,770,485 | -0.11(-0.28%) |
Sep 10, 2003 | 40.98 | 41.27 | 40.29 | 40.29 | 1,387,038 | -0.69(-1.68%) |
Sep 09, 2003 | 41.10 | 41.33 | 40.70 | 40.98 | 1,598,208 | -0.12(-0.29%) |
Sep 08, 2003 | 40.25 | 41.38 | 40.25 | 41.10 | 1,789,197 | +0.88(+2.20%) |
Sep 05, 2003 | 40.53 | 40.67 | 40.13 | 40.22 | 1,429,005 | -0.46(-1.14%) |
Sep 04, 2003 | 41.11 | 41.21 | 40.55 | 40.68 | 1,848,538 | -0.43(-1.04%) |
Sep 03, 2003 | 40.41 | 41.11 | 40.37 | 41.11 | 2,225,703 | +0.76(+1.89%) |