Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2003 | 31.59 | 31.63 | 31.47 | 31.53 | 95,066 | -0.01(-0.04%) |
Nov 26, 2003 | 31.67 | 31.74 | 31.46 | 31.55 | 200,307 | -0.06(-0.19%) |
Nov 25, 2003 | 31.51 | 31.67 | 31.37 | 31.61 | 348,223 | +0.00(+0.00%) |
Nov 24, 2003 | 31.72 | 31.86 | 31.44 | 31.61 | 227,643 | -0.11(-0.35%) |
Nov 21, 2003 | 31.80 | 31.80 | 31.60 | 31.72 | 148,978 | +0.01(+0.02%) |
Nov 20, 2003 | 31.86 | 31.90 | 31.63 | 31.71 | 225,821 | -0.19(-0.60%) |
Nov 19, 2003 | 32.10 | 32.10 | 31.81 | 31.90 | 177,224 | -0.20(-0.64%) |
Nov 18, 2003 | 32.31 | 32.34 | 32.07 | 32.11 | 207,141 | -0.22(-0.67%) |
Nov 17, 2003 | 32.27 | 32.56 | 32.15 | 32.33 | 257,104 | -0.24(-0.73%) |
Nov 14, 2003 | 32.69 | 32.74 | 32.56 | 32.56 | 268,190 | -0.10(-0.30%) |
Nov 13, 2003 | 32.69 | 32.79 | 32.50 | 32.66 | 185,121 | -0.01(-0.04%) |
Nov 12, 2003 | 32.71 | 32.71 | 32.60 | 32.67 | 156,419 | -0.03(-0.08%) |
Nov 11, 2003 | 32.87 | 32.87 | 32.62 | 32.70 | 128,780 | -0.22(-0.66%) |
Nov 10, 2003 | 32.79 | 32.96 | 32.70 | 32.92 | 227,187 | +0.05(+0.14%) |
Nov 07, 2003 | 33.06 | 33.10 | 32.73 | 32.87 | 329,088 | -0.24(-0.72%) |
Nov 06, 2003 | 32.81 | 33.12 | 32.80 | 33.11 | 291,122 | +0.20(+0.62%) |
Nov 05, 2003 | 32.43 | 32.85 | 32.43 | 32.90 | 168,112 | +0.32(+0.97%) |
Nov 04, 2003 | 32.43 | 32.60 | 32.43 | 32.59 | 190,284 | -0.01(-0.02%) |
Nov 03, 2003 | 32.06 | 32.60 | 32.06 | 32.60 | 290,363 | +0.65(+2.02%) |
Oct 31, 2003 | 32.12 | 32.19 | 32.04 | 31.95 | 304,182 | -0.15(-0.47%) |
Oct 30, 2003 | 31.87 | 32.21 | 31.87 | 32.10 | 148,066 | +0.30(+0.93%) |
Oct 29, 2003 | 31.61 | 31.87 | 31.48 | 31.80 | 718,010 | +0.11(+0.33%) |
Oct 28, 2003 | 31.70 | 31.84 | 31.50 | 31.70 | 203,800 | +0.03(+0.10%) |
Oct 27, 2003 | 31.54 | 31.97 | 31.54 | 31.67 | 143,055 | +0.18(+0.59%) |
Oct 24, 2003 | 31.71 | 31.71 | 31.30 | 31.48 | 193,474 | -0.29(-0.91%) |
Oct 23, 2003 | 31.54 | 31.86 | 31.46 | 31.77 | 100,381 | +0.19(+0.60%) |
Oct 22, 2003 | 31.71 | 31.71 | 31.34 | 31.58 | 155,963 | -0.18(-0.58%) |
Oct 21, 2003 | 31.85 | 31.86 | 31.66 | 31.77 | 125,591 | -0.09(-0.27%) |
Oct 20, 2003 | 31.88 | 31.99 | 31.63 | 31.85 | 94,610 | -0.02(-0.06%) |
Oct 17, 2003 | 31.94 | 32.00 | 31.74 | 31.87 | 270,772 | +0.02(+0.06%) |
Oct 16, 2003 | 31.80 | 32.07 | 31.68 | 31.85 | 102,811 | +0.05(+0.17%) |
Oct 15, 2003 | 31.71 | 31.87 | 31.65 | 31.80 | 127,413 | +0.14(+0.46%) |
Oct 14, 2003 | 31.67 | 31.68 | 31.48 | 31.65 | 201,978 | -0.05(-0.15%) |
Oct 13, 2003 | 31.76 | 31.77 | 31.45 | 31.70 | 149,889 | -0.04(-0.12%) |
Oct 10, 2003 | 31.72 | 31.88 | 31.61 | 31.74 | 122,250 | +0.07(+0.21%) |
Oct 09, 2003 | 31.79 | 31.79 | 31.66 | 31.67 | 169,175 | -0.01(-0.02%) |
Oct 08, 2003 | 31.39 | 31.74 | 31.35 | 31.68 | 196,055 | +0.14(+0.44%) |
Oct 07, 2003 | 31.28 | 31.46 | 31.15 | 31.54 | 124,679 | +0.22(+0.71%) |
Oct 06, 2003 | 31.04 | 31.38 | 31.04 | 31.32 | 118,301 | +0.20(+0.66%) |
Oct 03, 2003 | 31.15 | 31.42 | 31.08 | 31.11 | 243,740 | +0.09(+0.30%) |
Oct 02, 2003 | 30.90 | 31.07 | 30.78 | 31.02 | 191,044 | +0.05(+0.17%) |
Oct 01, 2003 | 30.41 | 31.03 | 30.41 | 30.97 | 223,846 | +0.57(+1.86%) |
Sep 30, 2003 | 30.62 | 30.65 | 30.27 | 30.40 | 350,045 | -0.33(-1.07%) |
Sep 29, 2003 | 30.33 | 30.81 | 30.22 | 30.73 | 217,468 | +0.41(+1.37%) |
Sep 26, 2003 | 30.69 | 30.71 | 30.19 | 30.32 | 288,692 | -0.44(-1.43%) |
Sep 25, 2003 | 30.52 | 30.84 | 30.52 | 30.76 | 442,530 | +0.15(+0.49%) |
Sep 24, 2003 | 31.35 | 31.35 | 30.61 | 30.61 | 445,719 | -0.70(-2.25%) |
Sep 23, 2003 | 31.26 | 31.44 | 31.23 | 31.31 | 247,385 | +0.05(+0.17%) |
Sep 22, 2003 | 31.51 | 31.51 | 31.16 | 31.26 | 123,161 | -0.33(-1.04%) |
Sep 19, 2003 | 31.61 | 31.61 | 31.38 | 31.59 | 156,419 | -0.01(-0.04%) |
Sep 18, 2003 | 31.50 | 31.64 | 31.50 | 31.60 | 185,880 | +0.18(+0.59%) |
Sep 17, 2003 | 31.44 | 31.54 | 31.33 | 31.42 | 460,298 | -0.27(-0.85%) |
Sep 16, 2003 | 31.41 | 31.70 | 31.31 | 31.69 | 301,600 | +0.36(+1.13%) |
Sep 15, 2003 | 31.40 | 31.51 | 31.23 | 31.33 | 222,935 | -0.10(-0.31%) |
Sep 12, 2003 | 31.42 | 31.45 | 31.18 | 31.43 | 318,002 | -0.08(-0.25%) |
Sep 11, 2003 | 31.54 | 31.74 | 31.36 | 31.51 | 470,169 | +0.17(+0.55%) |
Sep 10, 2003 | 31.08 | 31.35 | 30.99 | 31.34 | 495,682 | +0.31(+1.00%) |
Sep 09, 2003 | 30.95 | 31.05 | 30.88 | 31.03 | 391,656 | -0.05(-0.17%) |
Sep 08, 2003 | 30.94 | 31.09 | 30.83 | 31.08 | 144,574 | +0.14(+0.47%) |
Sep 05, 2003 | 30.85 | 30.95 | 30.74 | 30.94 | 212,305 | -0.01(-0.02%) |
Sep 04, 2003 | 31.26 | 31.38 | 30.84 | 30.94 | 262,420 | -0.27(-0.86%) |
Sep 03, 2003 | 30.99 | 31.24 | 30.86 | 31.21 | 369,939 | +0.16(+0.53%) |