Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2003 | 37.75 | 38.68 | 37.75 | 38.35 | 66,900 | +0.45(+1.19%) |
Nov 26, 2003 | 38.27 | 38.37 | 37.41 | 37.90 | 190,500 | -0.25(-0.66%) |
Nov 25, 2003 | 38.64 | 38.64 | 38.23 | 38.15 | 135,500 | -0.25(-0.65%) |
Nov 24, 2003 | 38.15 | 38.97 | 38.09 | 38.40 | 115,300 | +0.88(+2.35%) |
Nov 21, 2003 | 37.09 | 37.65 | 37.08 | 37.52 | 148,100 | +0.48(+1.30%) |
Nov 20, 2003 | 36.75 | 37.40 | 36.75 | 37.04 | 179,200 | +0.54(+1.48%) |
Nov 19, 2003 | 36.85 | 36.89 | 36.30 | 36.50 | 111,400 | +0.06(+0.16%) |
Nov 18, 2003 | 37.10 | 37.45 | 36.23 | 36.44 | 176,500 | +0.02(+0.05%) |
Nov 17, 2003 | 35.95 | 38.02 | 34.40 | 36.42 | 377,200 | -1.82(-4.76%) |
Nov 14, 2003 | 39.90 | 40.15 | 38.41 | 38.24 | 134,800 | -1.74(-4.35%) |
Nov 13, 2003 | 39.80 | 40.15 | 39.62 | 39.98 | 59,500 | -0.01(-0.03%) |
Nov 12, 2003 | 39.44 | 40.13 | 39.44 | 39.99 | 74,700 | +0.93(+2.38%) |
Nov 11, 2003 | 39.50 | 39.96 | 39.06 | 39.06 | 65,800 | -0.16(-0.41%) |
Nov 10, 2003 | 39.72 | 39.72 | 39.16 | 39.22 | 118,100 | -0.32(-0.81%) |
Nov 07, 2003 | 41.92 | 41.92 | 38.65 | 39.54 | 475,300 | -2.94(-6.92%) |
Nov 06, 2003 | 42.92 | 43.19 | 42.31 | 42.48 | 131,200 | -0.26(-0.61%) |
Nov 05, 2003 | 41.93 | 42.79 | 42.40 | 42.74 | 190,300 | +1.01(+2.42%) |
Nov 04, 2003 | 41.93 | 41.93 | 41.55 | 41.73 | 109,660 | -0.07(-0.17%) |
Nov 03, 2003 | 41.75 | 42.00 | 41.75 | 41.80 | 86,500 | +0.17(+0.41%) |
Oct 31, 2003 | 42.90 | 43.01 | 41.63 | 41.63 | 58,500 | -1.21(-2.82%) |
Oct 30, 2003 | 44.00 | 44.10 | 42.70 | 42.84 | 228,700 | -1.11(-2.53%) |
Oct 29, 2003 | 43.45 | 44.20 | 43.45 | 43.95 | 98,500 | +0.34(+0.78%) |
Oct 28, 2003 | 43.78 | 43.81 | 43.18 | 43.61 | 83,400 | -0.69(-1.56%) |
Oct 27, 2003 | 43.55 | 45.00 | 43.55 | 44.30 | 58,400 | +1.00(+2.31%) |
Oct 24, 2003 | 44.20 | 44.20 | 43.19 | 43.30 | 50,800 | -1.05(-2.37%) |
Oct 23, 2003 | 43.65 | 44.80 | 43.46 | 44.35 | 157,100 | +0.50(+1.14%) |
Oct 22, 2003 | 44.41 | 44.55 | 43.20 | 43.85 | 84,400 | -0.78(-1.75%) |
Oct 21, 2003 | 44.15 | 44.68 | 43.85 | 44.63 | 61,400 | +0.53(+1.20%) |
Oct 20, 2003 | 44.08 | 44.23 | 43.98 | 44.10 | 92,900 | +0.10(+0.23%) |
Oct 17, 2003 | 44.25 | 44.30 | 43.93 | 44.00 | 96,800 | -0.04(-0.09%) |
Oct 16, 2003 | 43.28 | 44.18 | 43.26 | 44.04 | 58,900 | +0.76(+1.76%) |
Oct 15, 2003 | 44.20 | 44.22 | 43.07 | 43.28 | 110,900 | -0.95(-2.15%) |
Oct 14, 2003 | 43.54 | 44.40 | 43.21 | 44.23 | 92,100 | +0.63(+1.44%) |
Oct 13, 2003 | 42.80 | 43.75 | 42.80 | 43.60 | 50,300 | +0.80(+1.87%) |
Oct 10, 2003 | 42.81 | 42.81 | 42.32 | 42.80 | 33,600 | +0.06(+0.14%) |
Oct 09, 2003 | 42.90 | 43.20 | 42.69 | 42.74 | 40,800 | +0.07(+0.16%) |
Oct 08, 2003 | 42.61 | 43.00 | 42.61 | 42.67 | 78,000 | +0.17(+0.40%) |
Oct 07, 2003 | 42.36 | 42.50 | 41.88 | 42.50 | 60,200 | +0.14(+0.33%) |
Oct 06, 2003 | 41.96 | 42.88 | 41.96 | 42.36 | 83,500 | +0.40(+0.95%) |
Oct 03, 2003 | 42.05 | 42.05 | 41.25 | 41.96 | 126,200 | +0.48(+1.16%) |
Oct 02, 2003 | 41.01 | 41.42 | 40.84 | 41.48 | 62,700 | +0.55(+1.34%) |
Oct 01, 2003 | 39.59 | 41.20 | 39.46 | 40.93 | 145,000 | +1.26(+3.18%) |
Sep 30, 2003 | 40.26 | 40.26 | 39.58 | 39.67 | 243,500 | -0.41(-1.02%) |
Sep 29, 2003 | 39.70 | 40.52 | 39.70 | 40.08 | 83,400 | +0.56(+1.42%) |
Sep 26, 2003 | 40.00 | 40.20 | 39.52 | 39.52 | 74,600 | -0.38(-0.95%) |
Sep 25, 2003 | 40.69 | 40.71 | 39.90 | 39.90 | 94,200 | -0.68(-1.68%) |
Sep 24, 2003 | 40.56 | 41.24 | 40.53 | 40.58 | 97,700 | +0.33(+0.82%) |
Sep 23, 2003 | 40.20 | 40.20 | 39.83 | 40.25 | 66,100 | +0.05(+0.12%) |
Sep 22, 2003 | 40.85 | 40.85 | 39.59 | 40.20 | 117,300 | -0.87(-2.12%) |
Sep 19, 2003 | 41.30 | 41.52 | 41.00 | 41.07 | 91,000 | -0.62(-1.49%) |
Sep 18, 2003 | 41.65 | 41.89 | 40.42 | 41.69 | 221,800 | +0.00(+0.00%) |
Sep 17, 2003 | 42.50 | 42.50 | 41.25 | 41.69 | 161,500 | -0.81(-1.91%) |
Sep 16, 2003 | 41.84 | 42.50 | 41.84 | 42.50 | 223,100 | +0.56(+1.34%) |
Sep 15, 2003 | 41.70 | 42.08 | 41.50 | 41.94 | 138,400 | +0.36(+0.87%) |
Sep 12, 2003 | 41.20 | 41.90 | 40.64 | 41.58 | 196,400 | +0.24(+0.58%) |
Sep 11, 2003 | 40.92 | 41.73 | 40.66 | 41.34 | 186,200 | +0.45(+1.10%) |
Sep 10, 2003 | 42.60 | 42.60 | 40.58 | 40.89 | 155,600 | -1.91(-4.46%) |
Sep 09, 2003 | 43.45 | 43.45 | 42.53 | 42.80 | 106,700 | -0.80(-1.83%) |
Sep 08, 2003 | 43.25 | 43.82 | 43.25 | 43.60 | 79,500 | +0.09(+0.21%) |
Sep 05, 2003 | 44.45 | 44.60 | 43.22 | 43.51 | 135,200 | -0.94(-2.11%) |
Sep 04, 2003 | 44.12 | 44.65 | 43.66 | 44.45 | 122,900 | +0.52(+1.18%) |
Sep 03, 2003 | 43.00 | 43.98 | 42.56 | 43.93 | 263,500 | +0.91(+2.12%) |