Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2003 | 41.42 | 41.48 | 41.18 | 41.33 | 389,877 | -0.08(-0.20%) |
Nov 26, 2003 | 41.15 | 41.43 | 40.77 | 41.42 | 1,819,650 | +0.15(+0.36%) |
Nov 25, 2003 | 41.00 | 41.59 | 41.00 | 41.27 | 1,470,357 | +0.37(+0.90%) |
Nov 24, 2003 | 40.56 | 41.10 | 40.54 | 40.90 | 1,352,994 | +0.53(+1.30%) |
Nov 21, 2003 | 40.47 | 40.52 | 39.78 | 40.37 | 1,815,658 | +0.32(+0.79%) |
Nov 20, 2003 | 40.42 | 40.64 | 39.88 | 40.06 | 1,368,430 | -0.36(-0.89%) |
Nov 19, 2003 | 40.58 | 40.69 | 40.24 | 40.42 | 1,806,742 | +0.51(+1.28%) |
Nov 18, 2003 | 40.96 | 41.21 | 39.91 | 39.91 | 3,098,794 | -1.05(-2.57%) |
Nov 17, 2003 | 41.20 | 41.81 | 40.24 | 40.96 | 1,533,429 | -0.35(-0.86%) |
Nov 14, 2003 | 42.02 | 42.02 | 41.18 | 41.31 | 1,515,598 | -0.71(-1.68%) |
Nov 13, 2003 | 42.12 | 42.31 | 41.93 | 42.02 | 2,067,016 | -0.11(-0.25%) |
Nov 12, 2003 | 42.44 | 42.45 | 41.99 | 42.12 | 1,731,162 | +0.14(+0.34%) |
Nov 11, 2003 | 42.23 | 42.26 | 41.90 | 41.98 | 1,977,863 | -0.25(-0.59%) |
Nov 10, 2003 | 42.19 | 42.59 | 41.95 | 42.23 | 1,499,764 | +0.04(+0.09%) |
Nov 07, 2003 | 43.63 | 43.76 | 42.19 | 42.19 | 2,683,767 | -0.98(-2.28%) |
Nov 06, 2003 | 42.46 | 43.87 | 41.34 | 43.17 | 5,330,809 | +1.83(+4.44%) |
Nov 05, 2003 | 41.73 | 41.38 | 40.81 | 41.34 | 1,812,996 | -0.03(-0.07%) |
Nov 04, 2003 | 41.73 | 41.77 | 41.32 | 41.37 | 1,588,038 | -0.48(-1.15%) |
Nov 03, 2003 | 41.26 | 41.80 | 41.15 | 41.85 | 1,051,151 | +0.59(+1.44%) |
Oct 31, 2003 | 40.66 | 41.34 | 40.66 | 41.26 | 1,460,643 | +0.45(+1.10%) |
Oct 30, 2003 | 41.27 | 41.27 | 40.83 | 40.81 | 1,405,022 | -0.34(-0.82%) |
Oct 29, 2003 | 40.33 | 41.22 | 40.07 | 41.15 | 2,338,732 | +0.83(+2.05%) |
Oct 28, 2003 | 40.17 | 40.39 | 39.18 | 40.32 | 2,884,694 | +0.26(+0.66%) |
Oct 27, 2003 | 40.59 | 40.82 | 40.06 | 40.06 | 1,582,929 | -0.45(-1.11%) |
Oct 24, 2003 | 40.30 | 40.51 | 40.06 | 40.51 | 1,095,782 | +0.02(+0.06%) |
Oct 23, 2003 | 40.04 | 40.96 | 39.94 | 40.48 | 1,607,812 | +0.44(+1.11%) |
Oct 22, 2003 | 40.84 | 40.84 | 39.94 | 40.04 | 1,892,036 | -0.80(-1.97%) |
Oct 21, 2003 | 41.03 | 41.23 | 40.62 | 40.84 | 2,126,362 | -0.29(-0.71%) |
Oct 20, 2003 | 41.14 | 41.25 | 41.03 | 41.14 | 969,637 | +0.01(+0.02%) |
Oct 17, 2003 | 41.81 | 41.42 | 40.96 | 41.13 | 1,942,335 | -0.68(-1.62%) |
Oct 16, 2003 | 41.56 | 42.01 | 41.24 | 41.81 | 1,539,018 | +0.34(+0.82%) |
Oct 15, 2003 | 41.62 | 41.62 | 41.02 | 41.47 | 1,810,867 | -0.02(-0.04%) |
Oct 14, 2003 | 41.07 | 41.54 | 40.79 | 41.48 | 1,627,239 | +0.26(+0.64%) |
Oct 13, 2003 | 40.52 | 41.37 | 40.28 | 41.22 | 1,732,626 | +0.70(+1.72%) |
Oct 10, 2003 | 40.81 | 40.81 | 40.28 | 40.52 | 1,149,406 | -0.34(-0.83%) |
Oct 09, 2003 | 40.88 | 40.96 | 40.72 | 40.86 | 1,556,449 | +0.15(+0.37%) |
Oct 08, 2003 | 40.69 | 40.86 | 40.39 | 40.71 | 1,148,741 | -0.26(-0.64%) |
Oct 07, 2003 | 41.00 | 40.99 | 40.26 | 40.97 | 1,637,219 | -0.02(-0.05%) |
Oct 06, 2003 | 40.84 | 41.22 | 40.78 | 41.00 | 894,855 | +0.23(+0.55%) |
Oct 03, 2003 | 40.81 | 41.31 | 40.15 | 40.77 | 1,596,102 | +0.62(+1.55%) |
Oct 02, 2003 | 40.24 | 40.39 | 39.98 | 40.15 | 2,250,644 | +0.01(+0.04%) |
Oct 01, 2003 | 40.24 | 40.24 | 39.66 | 40.13 | 3,618,409 | +0.58(+1.46%) |
Sep 30, 2003 | 39.68 | 39.87 | 39.10 | 39.55 | 1,529,836 | -0.15(-0.38%) |
Sep 29, 2003 | 39.06 | 39.91 | 39.41 | 39.70 | 2,232,547 | +0.65(+1.65%) |
Sep 26, 2003 | 39.19 | 39.42 | 38.94 | 39.06 | 2,482,974 | -0.27(-0.69%) |
Sep 25, 2003 | 40.02 | 40.06 | 39.31 | 39.33 | 2,059,697 | -0.65(-1.64%) |
Sep 24, 2003 | 41.18 | 41.33 | 39.98 | 39.98 | 2,755,489 | -1.19(-2.90%) |
Sep 23, 2003 | 41.18 | 41.31 | 40.88 | 41.18 | 2,268,475 | +0.28(+0.68%) |
Sep 22, 2003 | 41.33 | 41.41 | 40.73 | 40.90 | 1,884,851 | -0.62(-1.50%) |
Sep 19, 2003 | 41.84 | 41.86 | 40.96 | 41.52 | 2,081,253 | -0.38(-0.90%) |
Sep 18, 2003 | 40.59 | 42.21 | 40.54 | 41.90 | 2,606,191 | +1.31(+3.22%) |
Sep 17, 2003 | 40.58 | 40.81 | 40.43 | 40.59 | 1,373,087 | +0.06(+0.15%) |
Sep 16, 2003 | 40.26 | 40.97 | 40.23 | 40.53 | 2,134,878 | +0.65(+1.62%) |
Sep 15, 2003 | 39.72 | 39.94 | 38.90 | 39.88 | 2,522,494 | -0.13(-0.32%) |
Sep 12, 2003 | 40.28 | 40.32 | 39.57 | 40.01 | 2,269,672 | -0.35(-0.86%) |
Sep 11, 2003 | 40.58 | 40.67 | 40.12 | 40.36 | 1,762,698 | -0.11(-0.28%) |
Sep 10, 2003 | 41.16 | 41.45 | 40.47 | 40.47 | 1,380,938 | -0.69(-1.68%) |
Sep 09, 2003 | 41.28 | 41.51 | 40.88 | 41.16 | 1,591,179 | -0.12(-0.29%) |
Sep 08, 2003 | 40.43 | 41.56 | 40.43 | 41.28 | 1,781,327 | +0.89(+2.20%) |
Sep 05, 2003 | 40.71 | 40.85 | 40.30 | 40.39 | 1,422,720 | -0.47(-1.14%) |
Sep 04, 2003 | 41.29 | 41.39 | 40.73 | 40.86 | 1,840,408 | -0.43(-1.04%) |
Sep 03, 2003 | 40.59 | 41.29 | 40.54 | 41.29 | 2,215,914 | +0.77(+1.89%) |