Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2003 | 32.45 | 32.70 | 29.65 | 32.40 | 4,356 | +1.00(+3.18%) |
Nov 26, 2003 | 31.40 | 31.40 | 31.40 | 31.40 | 0 | -0.45(-1.41%) |
Nov 25, 2003 | 31.85 | 31.85 | 31.85 | 31.85 | 0 | -0.15(-0.47%) |
Nov 24, 2003 | 32.00 | 32.00 | 32.00 | 32.00 | 0 | +0.45(+1.43%) |
Nov 21, 2003 | 31.55 | 31.55 | 31.55 | 31.55 | 0 | +0.65(+2.10%) |
Nov 20, 2003 | 30.90 | 30.90 | 30.90 | 30.90 | 0 | -0.85(-2.68%) |
Nov 19, 2003 | 31.75 | 31.75 | 31.75 | 31.75 | 0 | +0.45(+1.44%) |
Nov 18, 2003 | 31.30 | 31.30 | 31.30 | 31.30 | 0 | -0.75(-2.34%) |
Nov 17, 2003 | 32.05 | 32.05 | 32.05 | 32.05 | 0 | +0.55(+1.75%) |
Nov 14, 2003 | 31.50 | 31.50 | 31.50 | 31.50 | 0 | +0.70(+2.27%) |
Nov 13, 2003 | 30.80 | 30.80 | 30.80 | 30.80 | 0 | +0.85(+2.84%) |
Nov 12, 2003 | 29.95 | 29.95 | 29.95 | 29.95 | 0 | -0.90(-2.92%) |
Nov 11, 2003 | 30.85 | 30.85 | 30.85 | 30.85 | 0 | -0.45(-1.44%) |
Nov 10, 2003 | 31.30 | 31.30 | 31.30 | 31.30 | 0 | +1.15(+3.81%) |
Nov 07, 2003 | 30.15 | 30.15 | 30.15 | 30.15 | 0 | -0.15(-0.50%) |
Nov 06, 2003 | 30.30 | 30.30 | 30.30 | 30.30 | 0 | +0.30(+1.00%) |
Nov 05, 2003 | 30.00 | 30.00 | 30.00 | 30.00 | 0 | +0.35(+1.18%) |
Nov 04, 2003 | 29.65 | 29.65 | 29.65 | 29.65 | 0 | -0.10(-0.34%) |
Nov 03, 2003 | 29.75 | 29.75 | 29.75 | 29.75 | 0 | -0.15(-0.50%) |
Oct 31, 2003 | 29.90 | 29.90 | 29.90 | 29.90 | 0 | -0.05(-0.17%) |
Oct 30, 2003 | 29.95 | 29.95 | 29.95 | 29.95 | 0 | -0.60(-1.96%) |
Oct 29, 2003 | 30.55 | 30.55 | 30.55 | 30.55 | 0 | +0.80(+2.69%) |
Oct 28, 2003 | 29.75 | 29.75 | 29.75 | 29.75 | 0 | -0.35(-1.16%) |
Oct 27, 2003 | 30.10 | 30.10 | 30.10 | 30.10 | 0 | +0.90(+3.08%) |
Oct 24, 2003 | 29.20 | 29.20 | 29.20 | 29.20 | 0 | -0.40(-1.35%) |
Oct 23, 2003 | 29.60 | 29.60 | 29.60 | 29.60 | 0 | +0.15(+0.51%) |
Oct 22, 2003 | 29.45 | 29.45 | 29.45 | 29.45 | 0 | -0.50(-1.67%) |
Oct 21, 2003 | 29.95 | 29.95 | 29.95 | 29.95 | 0 | +0.05(+0.17%) |
Oct 20, 2003 | 29.90 | 29.90 | 29.90 | 29.90 | 0 | -0.05(-0.17%) |
Oct 17, 2003 | 29.95 | 29.95 | 29.95 | 29.95 | 0 | +0.05(+0.17%) |
Oct 16, 2003 | 29.90 | 29.90 | 29.90 | 29.90 | 0 | +0.00(+0.00%) |
Oct 15, 2003 | 29.90 | 29.90 | 29.90 | 29.90 | 0 | -0.20(-0.66%) |
Oct 14, 2003 | 30.10 | 30.10 | 30.10 | 30.10 | 0 | -0.40(-1.31%) |
Oct 13, 2003 | 30.50 | 30.50 | 30.50 | 30.50 | 0 | +0.20(+0.66%) |
Oct 10, 2003 | 30.30 | 30.30 | 30.30 | 30.30 | 0 | +0.20(+0.66%) |
Oct 09, 2003 | 30.10 | 30.10 | 30.10 | 30.10 | 0 | +0.60(+2.03%) |
Oct 08, 2003 | 29.50 | 29.50 | 29.50 | 29.50 | 0 | +0.25(+0.85%) |
Oct 07, 2003 | 29.25 | 29.25 | 29.25 | 29.25 | 0 | -0.60(-2.01%) |
Oct 06, 2003 | 29.85 | 29.85 | 29.85 | 29.85 | 0 | +0.75(+2.58%) |
Oct 03, 2003 | 29.10 | 29.10 | 29.10 | 29.10 | 0 | -0.50(-1.69%) |
Oct 02, 2003 | 29.60 | 29.60 | 29.60 | 29.60 | 0 | +1.55(+5.53%) |
Oct 01, 2003 | 28.05 | 28.05 | 28.05 | 28.05 | 0 | -0.55(-1.92%) |
Sep 30, 2003 | 28.60 | 28.60 | 28.60 | 28.60 | 0 | -0.45(-1.55%) |
Sep 29, 2003 | 29.05 | 29.05 | 29.05 | 29.05 | 0 | +0.30(+1.04%) |
Sep 26, 2003 | 28.75 | 28.75 | 28.75 | 28.75 | 0 | -0.30(-1.03%) |
Sep 25, 2003 | 29.05 | 29.05 | 29.05 | 29.05 | 0 | +0.00(+0.00%) |
Sep 24, 2003 | 29.05 | 29.05 | 29.05 | 29.05 | 0 | -0.50(-1.69%) |
Sep 23, 2003 | 29.55 | 29.55 | 29.55 | 29.55 | 0 | -0.30(-1.01%) |
Sep 22, 2003 | 29.85 | 29.85 | 29.85 | 29.85 | 0 | +0.85(+2.93%) |
Sep 19, 2003 | 29.00 | 29.00 | 29.00 | 29.00 | 0 | -0.50(-1.69%) |
Sep 18, 2003 | 29.50 | 29.50 | 29.50 | 29.50 | 0 | +0.20(+0.68%) |
Sep 17, 2003 | 29.30 | 29.30 | 29.30 | 29.30 | 0 | +0.60(+2.09%) |
Sep 16, 2003 | 28.70 | 28.70 | 28.70 | 28.70 | 0 | -0.50(-1.71%) |
Sep 15, 2003 | 29.20 | 29.20 | 29.20 | 29.20 | 0 | -0.40(-1.35%) |
Sep 12, 2003 | 29.60 | 29.60 | 29.60 | 29.60 | 0 | +0.05(+0.17%) |
Sep 11, 2003 | 29.55 | 29.55 | 29.55 | 29.55 | 0 | +0.05(+0.17%) |
Sep 10, 2003 | 29.50 | 29.50 | 29.50 | 29.50 | 0 | -0.24(-0.81%) |
Sep 09, 2003 | 29.74 | 29.74 | 29.74 | 29.74 | 0 | +0.09(+0.30%) |
Sep 08, 2003 | 29.65 | 29.65 | 29.65 | 29.65 | 0 | +0.00(+0.00%) |
Sep 05, 2003 | 29.65 | 29.65 | 29.65 | 29.65 | 0 | -0.14(-0.47%) |
Sep 04, 2003 | 29.79 | 29.79 | 29.79 | 29.79 | 0 | +1.19(+4.16%) |
Sep 03, 2003 | 28.60 | 28.60 | 28.60 | 28.60 | 0 | -0.05(-0.17%) |