Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2003 | 34.13 | 35.03 | 34.06 | 34.96 | 4,717,344 | +0.58(+1.69%) |
Nov 26, 2003 | 33.23 | 34.51 | 33.27 | 34.38 | 9,435,652 | +1.15(+3.48%) |
Nov 25, 2003 | 32.71 | 33.25 | 32.62 | 33.23 | 6,064,350 | +0.65(+2.01%) |
Nov 24, 2003 | 32.67 | 32.68 | 32.04 | 32.57 | 6,599,683 | -0.28(-0.86%) |
Nov 21, 2003 | 32.72 | 32.94 | 32.63 | 32.86 | 5,423,686 | +0.14(+0.42%) |
Nov 20, 2003 | 32.83 | 33.34 | 32.10 | 32.72 | 6,746,459 | -0.11(-0.33%) |
Nov 19, 2003 | 32.65 | 32.83 | 32.39 | 32.83 | 7,955,639 | -0.07(-0.22%) |
Nov 18, 2003 | 31.83 | 32.98 | 31.57 | 32.90 | 9,982,138 | +1.37(+4.33%) |
Nov 17, 2003 | 31.80 | 32.13 | 30.94 | 31.54 | 8,762,631 | -0.60(-1.85%) |
Nov 14, 2003 | 31.75 | 32.29 | 31.83 | 32.13 | 7,376,934 | +0.38(+1.21%) |
Nov 13, 2003 | 31.67 | 32.21 | 31.46 | 31.75 | 7,519,579 | -0.18(-0.57%) |
Nov 12, 2003 | 31.17 | 31.94 | 30.95 | 31.93 | 11,950,807 | +1.23(+4.02%) |
Nov 11, 2003 | 30.80 | 31.18 | 30.59 | 30.69 | 6,292,638 | -0.11(-0.35%) |
Nov 10, 2003 | 30.98 | 31.45 | 30.74 | 30.80 | 6,974,884 | -0.18(-0.59%) |
Nov 07, 2003 | 30.47 | 31.04 | 30.18 | 30.98 | 12,058,067 | +0.33(+1.09%) |
Nov 06, 2003 | 30.90 | 30.79 | 30.53 | 30.65 | 16,684,261 | -0.25(-0.82%) |
Nov 05, 2003 | 31.06 | 31.27 | 30.66 | 30.90 | 10,936,870 | -0.55(-1.75%) |
Nov 04, 2003 | 31.06 | 32.01 | 31.32 | 31.46 | 8,257,419 | +0.40(+1.29%) |
Nov 03, 2003 | 31.80 | 32.04 | 30.81 | 31.06 | 8,188,608 | -0.74(-2.33%) |
Oct 31, 2003 | 31.45 | 32.28 | 30.90 | 31.80 | 6,919,809 | +0.35(+1.11%) |
Oct 30, 2003 | 31.80 | 32.46 | 31.14 | 31.45 | 8,956,634 | -0.35(-1.10%) |
Oct 29, 2003 | 31.05 | 32.17 | 31.16 | 31.80 | 9,715,160 | +0.75(+2.41%) |
Oct 28, 2003 | 30.65 | 30.87 | 30.10 | 31.05 | 7,062,041 | +0.15(+0.47%) |
Oct 27, 2003 | 30.68 | 30.90 | 30.21 | 30.90 | 4,992,996 | +0.23(+0.73%) |
Oct 24, 2003 | 30.50 | 31.11 | 30.39 | 30.68 | 9,294,935 | +0.54(+1.81%) |
Oct 23, 2003 | 29.94 | 30.16 | 29.56 | 30.13 | 6,157,703 | +0.18(+0.61%) |
Oct 22, 2003 | 30.05 | 30.26 | 29.60 | 29.95 | 8,051,332 | +0.10(+0.34%) |
Oct 21, 2003 | 28.70 | 29.92 | 28.70 | 29.85 | 7,480,201 | +1.44(+5.06%) |
Oct 20, 2003 | 28.67 | 28.95 | 28.41 | 28.41 | 4,299,460 | -0.01(-0.03%) |
Oct 17, 2003 | 28.99 | 28.87 | 28.32 | 28.42 | 5,548,294 | -0.57(-1.98%) |
Oct 16, 2003 | 28.57 | 29.41 | 28.76 | 28.99 | 6,446,573 | +0.42(+1.47%) |
Oct 15, 2003 | 28.87 | 29.00 | 28.46 | 28.57 | 5,346,167 | -0.39(-1.33%) |
Oct 14, 2003 | 29.04 | 29.09 | 28.76 | 28.96 | 4,444,170 | -0.09(-0.30%) |
Oct 13, 2003 | 28.32 | 29.20 | 28.12 | 29.04 | 5,953,236 | +0.54(+1.89%) |
Oct 10, 2003 | 28.69 | 28.75 | 28.38 | 28.51 | 5,798,061 | +0.15(+0.51%) |
Oct 09, 2003 | 28.00 | 28.43 | 27.65 | 28.36 | 9,367,497 | -0.15(-0.51%) |
Oct 08, 2003 | 28.21 | 28.87 | 28.24 | 28.51 | 5,845,150 | +0.30(+1.06%) |
Oct 07, 2003 | 27.95 | 28.35 | 27.80 | 28.21 | 8,624,530 | +0.56(+2.02%) |
Oct 06, 2003 | 27.56 | 27.83 | 27.13 | 27.65 | 6,766,837 | +0.14(+0.50%) |
Oct 03, 2003 | 28.91 | 29.12 | 27.23 | 27.51 | 13,342,838 | -1.48(-5.11%) |
Oct 02, 2003 | 28.40 | 29.09 | 28.03 | 28.99 | 5,970,447 | +0.42(+1.47%) |
Oct 01, 2003 | 28.39 | 28.62 | 27.74 | 28.57 | 7,229,332 | +0.18(+0.64%) |
Sep 30, 2003 | 28.51 | 29.04 | 28.33 | 28.39 | 7,519,304 | -0.03(-0.10%) |
Sep 29, 2003 | 28.26 | 28.89 | 28.03 | 28.42 | 7,462,714 | +0.16(+0.57%) |
Sep 26, 2003 | 29.29 | 29.05 | 27.96 | 28.26 | 8,829,685 | -1.03(-3.52%) |
Sep 25, 2003 | 30.63 | 30.83 | 29.39 | 29.29 | 10,480,570 | -1.34(-4.36%) |
Sep 24, 2003 | 30.72 | 30.87 | 30.08 | 30.63 | 8,635,407 | +0.08(+0.26%) |
Sep 23, 2003 | 29.78 | 30.57 | 29.70 | 30.55 | 8,423,780 | +0.55(+1.84%) |
Sep 22, 2003 | 29.96 | 30.14 | 29.60 | 30.00 | 9,299,341 | +0.46(+1.57%) |
Sep 19, 2003 | 28.72 | 29.63 | 28.69 | 29.53 | 9,402,332 | +1.03(+3.62%) |
Sep 18, 2003 | 28.51 | 29.04 | 28.42 | 28.50 | 5,323,862 | -0.01(-0.05%) |
Sep 17, 2003 | 28.34 | 28.69 | 28.14 | 28.51 | 5,023,150 | +0.17(+0.62%) |
Sep 16, 2003 | 28.03 | 28.44 | 27.79 | 28.34 | 5,327,442 | +0.31(+1.11%) |
Sep 15, 2003 | 28.14 | 28.50 | 27.87 | 28.03 | 4,065,664 | -0.25(-0.90%) |
Sep 12, 2003 | 28.67 | 28.96 | 28.07 | 28.28 | 6,039,566 | -0.30(-1.04%) |
Sep 11, 2003 | 28.33 | 28.65 | 27.89 | 28.58 | 6,179,871 | +0.04(+0.13%) |
Sep 10, 2003 | 29.05 | 29.09 | 28.32 | 28.54 | 5,737,753 | -0.33(-1.16%) |
Sep 09, 2003 | 28.87 | 29.70 | 28.30 | 28.88 | 9,552,550 | +0.62(+2.21%) |
Sep 08, 2003 | 28.40 | 28.49 | 28.03 | 28.25 | 4,636,108 | -0.15(-0.54%) |
Sep 05, 2003 | 28.40 | 28.80 | 28.33 | 28.40 | 6,769,453 | +0.16(+0.57%) |
Sep 04, 2003 | 27.43 | 28.35 | 27.33 | 28.24 | 5,931,618 | +0.72(+2.61%) |
Sep 03, 2003 | 27.49 | 27.70 | 27.25 | 27.53 | 7,679,573 | +0.00(+0.00%) |