Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2003 | 37.69 | 37.78 | 37.19 | 37.50 | 299,046 | -0.11(-0.29%) |
Nov 26, 2003 | 37.54 | 37.98 | 36.58 | 37.61 | 1,198,463 | +0.05(+0.13%) |
Nov 25, 2003 | 37.24 | 37.63 | 36.76 | 37.56 | 1,917,104 | +0.40(+1.08%) |
Nov 24, 2003 | 35.58 | 37.36 | 35.52 | 37.16 | 1,629,495 | +1.98(+5.63%) |
Nov 21, 2003 | 35.51 | 35.65 | 34.89 | 35.18 | 1,344,629 | -0.11(-0.31%) |
Nov 20, 2003 | 35.27 | 36.19 | 34.86 | 35.29 | 1,051,144 | -0.50(-1.40%) |
Nov 19, 2003 | 35.61 | 36.02 | 35.40 | 35.79 | 900,966 | +0.11(+0.31%) |
Nov 18, 2003 | 36.42 | 36.97 | 35.64 | 35.68 | 1,198,144 | -0.74(-2.03%) |
Nov 17, 2003 | 36.70 | 36.88 | 35.98 | 36.42 | 1,306,824 | -0.45(-1.22%) |
Nov 14, 2003 | 37.36 | 37.98 | 36.57 | 36.87 | 1,271,187 | -0.58(-1.55%) |
Nov 13, 2003 | 37.49 | 37.81 | 37.16 | 37.45 | 1,181,375 | -0.28(-0.74%) |
Nov 12, 2003 | 36.45 | 37.81 | 36.41 | 37.73 | 1,483,318 | +1.09(+2.97%) |
Nov 11, 2003 | 37.00 | 37.50 | 36.48 | 36.64 | 1,318,631 | -0.42(-1.13%) |
Nov 10, 2003 | 36.72 | 37.62 | 36.46 | 37.06 | 1,970,252 | +0.36(+0.98%) |
Nov 07, 2003 | 36.72 | 37.14 | 36.60 | 36.70 | 1,396,974 | +0.20(+0.55%) |
Nov 06, 2003 | 36.45 | 36.74 | 35.82 | 36.50 | 1,780,956 | +0.31(+0.86%) |
Nov 05, 2003 | 36.38 | 36.49 | 35.99 | 36.19 | 1,850,883 | +0.02(+0.06%) |
Nov 04, 2003 | 36.13 | 36.58 | 35.90 | 36.17 | 1,192,702 | -0.08(-0.22%) |
Nov 03, 2003 | 35.57 | 36.50 | 35.54 | 36.25 | 1,680,502 | +0.93(+2.64%) |
Oct 31, 2003 | 35.85 | 35.96 | 35.25 | 35.32 | 1,480,284 | -0.44(-1.23%) |
Oct 30, 2003 | 35.21 | 36.00 | 35.25 | 35.76 | 2,393,949 | +0.55(+1.56%) |
Oct 29, 2003 | 34.98 | 35.40 | 34.89 | 35.21 | 2,302,089 | +0.35(+1.00%) |
Oct 28, 2003 | 33.93 | 34.97 | 33.91 | 34.86 | 2,396,049 | +1.05(+3.11%) |
Oct 27, 2003 | 34.11 | 34.16 | 33.10 | 33.81 | 2,740,700 | -0.11(-0.32%) |
Oct 24, 2003 | 34.00 | 34.14 | 33.56 | 33.92 | 2,395,500 | -0.56(-1.62%) |
Oct 23, 2003 | 35.29 | 35.36 | 34.24 | 34.48 | 3,576,600 | -0.20(-0.58%) |
Oct 22, 2003 | 34.82 | 35.00 | 32.87 | 34.68 | 6,193,600 | -1.30(-3.61%) |
Oct 21, 2003 | 36.53 | 36.63 | 35.78 | 35.98 | 2,136,105 | +0.13(+0.36%) |
Oct 20, 2003 | 36.51 | 36.62 | 35.79 | 35.85 | 1,750,528 | -0.86(-2.34%) |
Oct 17, 2003 | 37.92 | 37.97 | 36.40 | 36.71 | 1,391,117 | -0.88(-2.34%) |
Oct 16, 2003 | 38.43 | 38.55 | 37.49 | 37.59 | 1,427,304 | -0.84(-2.19%) |
Oct 15, 2003 | 38.54 | 38.89 | 38.10 | 38.43 | 1,030,380 | +0.07(+0.18%) |
Oct 14, 2003 | 38.06 | 38.58 | 37.84 | 38.36 | 782,925 | -0.06(-0.16%) |
Oct 13, 2003 | 38.45 | 38.93 | 38.10 | 38.42 | 1,174,294 | +0.12(+0.31%) |
Oct 10, 2003 | 37.59 | 38.40 | 37.46 | 38.30 | 1,533,021 | +0.78(+2.08%) |
Oct 09, 2003 | 37.50 | 38.03 | 37.15 | 37.52 | 1,569,417 | +0.51(+1.38%) |
Oct 08, 2003 | 38.55 | 38.76 | 36.72 | 37.01 | 2,866,438 | -1.37(-3.57%) |
Oct 07, 2003 | 38.30 | 38.55 | 37.95 | 38.38 | 1,363,797 | -0.02(-0.05%) |
Oct 06, 2003 | 38.41 | 39.12 | 38.31 | 38.40 | 1,253,442 | -0.02(-0.05%) |
Oct 03, 2003 | 38.12 | 39.17 | 37.82 | 38.42 | 1,775,121 | +1.05(+2.81%) |
Oct 02, 2003 | 37.64 | 37.87 | 37.08 | 37.37 | 1,370,874 | -0.29(-0.77%) |
Oct 01, 2003 | 36.48 | 37.93 | 36.32 | 37.66 | 1,392,763 | +1.37(+3.78%) |
Sep 30, 2003 | 37.11 | 37.20 | 36.04 | 36.29 | 1,456,704 | -0.92(-2.47%) |
Sep 29, 2003 | 36.33 | 37.43 | 36.20 | 37.21 | 1,438,859 | +0.70(+1.92%) |
Sep 26, 2003 | 36.71 | 37.26 | 35.97 | 36.51 | 1,618,766 | -0.16(-0.44%) |
Sep 25, 2003 | 37.32 | 37.45 | 36.49 | 36.67 | 1,581,683 | -1.16(-3.07%) |
Sep 24, 2003 | 38.54 | 39.14 | 37.81 | 37.83 | 1,412,307 | -0.91(-2.35%) |
Sep 23, 2003 | 38.03 | 39.01 | 38.00 | 38.74 | 1,658,146 | +0.63(+1.65%) |
Sep 22, 2003 | 38.09 | 38.49 | 37.87 | 38.11 | 1,380,137 | -0.06(-0.16%) |
Sep 19, 2003 | 37.67 | 39.10 | 36.43 | 38.17 | 2,561,965 | +0.35(+0.93%) |
Sep 18, 2003 | 37.04 | 38.34 | 36.78 | 37.82 | 1,869,174 | +0.85(+2.30%) |
Sep 17, 2003 | 37.10 | 37.54 | 36.65 | 36.97 | 1,226,537 | -0.20(-0.54%) |
Sep 16, 2003 | 36.77 | 37.40 | 36.64 | 37.17 | 2,173,318 | +0.42(+1.14%) |
Sep 15, 2003 | 37.55 | 37.56 | 36.64 | 36.75 | 1,204,700 | -0.76(-2.03%) |
Sep 12, 2003 | 37.30 | 37.56 | 36.73 | 37.51 | 1,185,500 | +0.25(+0.67%) |
Sep 11, 2003 | 37.32 | 37.66 | 36.90 | 37.26 | 1,621,400 | -0.01(-0.03%) |
Sep 10, 2003 | 38.01 | 38.11 | 36.91 | 37.27 | 1,725,200 | -0.88(-2.31%) |
Sep 09, 2003 | 38.52 | 38.60 | 37.86 | 38.15 | 1,560,900 | -0.53(-1.37%) |
Sep 08, 2003 | 38.22 | 39.06 | 38.15 | 38.68 | 1,050,900 | +0.29(+0.76%) |
Sep 05, 2003 | 39.32 | 39.32 | 37.71 | 38.39 | 1,904,400 | -0.84(-2.14%) |
Sep 04, 2003 | 39.24 | 39.70 | 38.94 | 39.23 | 862,900 | +0.16(+0.41%) |
Sep 03, 2003 | 39.60 | 39.87 | 38.94 | 39.07 | 1,639,800 | -0.26(-0.66%) |