Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2003 | 28.67 | 28.72 | 28.40 | 28.40 | 70,400 | -0.08(-0.28%) |
Nov 26, 2003 | 28.48 | 28.57 | 28.48 | 28.48 | 93,300 | +0.12(+0.42%) |
Nov 25, 2003 | 28.32 | 28.46 | 28.28 | 28.36 | 124,000 | +0.08(+0.28%) |
Nov 24, 2003 | 27.69 | 28.28 | 27.69 | 28.28 | 130,000 | +0.69(+2.50%) |
Nov 21, 2003 | 27.80 | 27.80 | 27.60 | 27.59 | 194,100 | -0.11(-0.40%) |
Nov 20, 2003 | 27.92 | 28.08 | 27.66 | 27.70 | 192,300 | -0.34(-1.21%) |
Nov 19, 2003 | 27.94 | 28.17 | 28.01 | 28.04 | 155,100 | +0.10(+0.36%) |
Nov 18, 2003 | 28.35 | 28.49 | 27.92 | 27.94 | 139,300 | -0.49(-1.72%) |
Nov 17, 2003 | 28.30 | 28.43 | 28.14 | 28.43 | 200,600 | -0.06(-0.21%) |
Nov 14, 2003 | 28.36 | 28.55 | 28.34 | 28.49 | 278,400 | +0.07(+0.25%) |
Nov 13, 2003 | 28.45 | 28.47 | 28.35 | 28.42 | 156,500 | -0.15(-0.53%) |
Nov 12, 2003 | 28.26 | 28.57 | 28.26 | 28.57 | 533,300 | +0.18(+0.63%) |
Nov 11, 2003 | 28.35 | 28.50 | 28.25 | 28.39 | 159,700 | +0.03(+0.11%) |
Nov 10, 2003 | 28.48 | 28.54 | 28.32 | 28.36 | 217,400 | -0.13(-0.46%) |
Nov 07, 2003 | 28.40 | 28.53 | 28.40 | 28.49 | 267,800 | +0.22(+0.78%) |
Nov 06, 2003 | 28.53 | 28.54 | 28.26 | 28.27 | 210,200 | -0.12(-0.42%) |
Nov 05, 2003 | 28.33 | 28.51 | 28.25 | 28.39 | 376,400 | +0.16(+0.57%) |
Nov 04, 2003 | 28.27 | 28.34 | 28.13 | 28.23 | 242,616 | -0.01(-0.04%) |
Nov 03, 2003 | 28.15 | 28.29 | 28.06 | 28.24 | 147,600 | +0.09(+0.32%) |
Oct 31, 2003 | 28.20 | 28.21 | 28.00 | 28.15 | 171,400 | +0.09(+0.32%) |
Oct 30, 2003 | 28.45 | 28.45 | 28.05 | 28.06 | 310,900 | +0.46(+1.67%) |
Oct 29, 2003 | 27.68 | 27.80 | 27.45 | 27.60 | 144,400 | +0.04(+0.15%) |
Oct 28, 2003 | 27.65 | 27.77 | 27.48 | 27.56 | 163,600 | +0.05(+0.18%) |
Oct 27, 2003 | 27.24 | 27.55 | 27.24 | 27.51 | 111,100 | +0.17(+0.62%) |
Oct 24, 2003 | 27.54 | 27.58 | 27.34 | 27.34 | 91,200 | -0.30(-1.09%) |
Oct 23, 2003 | 27.70 | 27.80 | 27.48 | 27.64 | 127,300 | -0.01(-0.04%) |
Oct 22, 2003 | 27.94 | 27.96 | 27.65 | 27.65 | 72,900 | -0.24(-0.86%) |
Oct 21, 2003 | 27.92 | 28.00 | 27.85 | 27.89 | 90,500 | -0.09(-0.32%) |
Oct 20, 2003 | 28.02 | 28.08 | 27.84 | 27.98 | 82,300 | +0.06(+0.21%) |
Oct 17, 2003 | 28.23 | 28.23 | 27.86 | 27.92 | 121,800 | -0.15(-0.53%) |
Oct 16, 2003 | 28.24 | 28.24 | 28.02 | 28.07 | 122,700 | -0.08(-0.28%) |
Oct 15, 2003 | 28.40 | 28.40 | 28.15 | 28.15 | 122,900 | -0.22(-0.78%) |
Oct 14, 2003 | 28.42 | 28.44 | 28.35 | 28.37 | 70,700 | -0.10(-0.35%) |
Oct 13, 2003 | 28.30 | 28.50 | 28.30 | 28.47 | 131,600 | +0.17(+0.60%) |
Oct 10, 2003 | 28.45 | 28.45 | 28.38 | 28.30 | 120,900 | -0.05(-0.18%) |
Oct 09, 2003 | 28.48 | 28.49 | 28.29 | 28.35 | 281,500 | -0.10(-0.35%) |
Oct 08, 2003 | 28.86 | 28.86 | 28.40 | 28.45 | 187,700 | -0.51(-1.76%) |
Oct 07, 2003 | 29.03 | 29.04 | 28.96 | 28.96 | 218,200 | -0.07(-0.24%) |
Oct 06, 2003 | 29.00 | 29.02 | 28.87 | 29.03 | 85,300 | +0.06(+0.21%) |
Oct 03, 2003 | 28.62 | 28.98 | 28.75 | 28.97 | 163,700 | +0.35(+1.22%) |
Oct 02, 2003 | 28.54 | 28.62 | 28.43 | 28.62 | 248,000 | +0.06(+0.21%) |
Oct 01, 2003 | 28.29 | 28.65 | 28.28 | 28.56 | 290,700 | +0.39(+1.38%) |
Sep 30, 2003 | 28.35 | 28.42 | 28.11 | 28.17 | 168,800 | -0.11(-0.39%) |
Sep 29, 2003 | 28.35 | 28.43 | 28.26 | 28.28 | 258,800 | -0.04(-0.14%) |
Sep 26, 2003 | 28.14 | 28.32 | 28.11 | 28.32 | 353,600 | +0.18(+0.64%) |
Sep 25, 2003 | 28.20 | 28.20 | 28.06 | 28.14 | 315,500 | -0.01(-0.04%) |
Sep 24, 2003 | 28.45 | 28.45 | 28.11 | 28.15 | 287,100 | -0.18(-0.64%) |
Sep 23, 2003 | 28.30 | 28.38 | 28.26 | 28.33 | 188,700 | +0.03(+0.11%) |
Sep 22, 2003 | 28.36 | 28.36 | 28.17 | 28.30 | 118,900 | -0.06(-0.21%) |
Sep 19, 2003 | 28.36 | 28.37 | 28.25 | 28.36 | 124,500 | +0.07(+0.25%) |
Sep 18, 2003 | 28.30 | 28.48 | 28.25 | 28.29 | 135,400 | +0.04(+0.14%) |
Sep 17, 2003 | 28.33 | 28.35 | 28.19 | 28.25 | 116,700 | -0.08(-0.28%) |
Sep 16, 2003 | 28.25 | 28.40 | 28.22 | 28.33 | 108,400 | +0.08(+0.28%) |
Sep 15, 2003 | 28.29 | 28.36 | 28.15 | 28.25 | 181,800 | -0.01(-0.04%) |
Sep 12, 2003 | 28.17 | 28.29 | 28.05 | 28.26 | 174,300 | +0.10(+0.36%) |
Sep 11, 2003 | 28.04 | 28.24 | 28.03 | 28.16 | 122,100 | +0.08(+0.28%) |
Sep 10, 2003 | 27.98 | 28.15 | 27.83 | 28.08 | 250,600 | +0.03(+0.11%) |
Sep 09, 2003 | 28.24 | 28.24 | 27.93 | 28.05 | 241,300 | -0.18(-0.64%) |
Sep 08, 2003 | 27.99 | 28.29 | 27.94 | 28.23 | 140,800 | +0.13(+0.46%) |
Sep 05, 2003 | 28.48 | 28.48 | 28.04 | 28.10 | 207,200 | -0.32(-1.13%) |
Sep 04, 2003 | 28.16 | 28.49 | 28.08 | 28.42 | 202,100 | +0.36(+1.28%) |
Sep 03, 2003 | 28.00 | 28.09 | 27.84 | 28.06 | 184,200 | +0.08(+0.29%) |