Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2003 | 38.60 | 38.61 | 37.91 | 38.03 | 41,718 | -0.38(-0.99%) |
Nov 26, 2003 | 38.00 | 38.61 | 37.95 | 38.41 | 92,174 | +0.42(+1.09%) |
Nov 25, 2003 | 37.16 | 38.01 | 37.10 | 38.00 | 108,766 | +0.84(+2.26%) |
Nov 24, 2003 | 36.40 | 37.34 | 36.40 | 37.16 | 101,372 | +0.84(+2.31%) |
Nov 21, 2003 | 36.39 | 36.53 | 36.24 | 36.32 | 97,413 | -0.08(-0.21%) |
Nov 20, 2003 | 37.06 | 37.07 | 36.26 | 36.39 | 120,502 | -0.73(-1.97%) |
Nov 19, 2003 | 37.12 | 37.53 | 37.02 | 37.12 | 134,188 | -0.31(-0.82%) |
Nov 18, 2003 | 37.80 | 38.13 | 37.08 | 37.43 | 81,956 | -0.45(-1.19%) |
Nov 17, 2003 | 37.81 | 38.12 | 37.55 | 37.88 | 68,474 | +0.01(+0.02%) |
Nov 14, 2003 | 38.06 | 38.30 | 37.65 | 37.87 | 47,558 | -0.14(-0.38%) |
Nov 13, 2003 | 37.29 | 38.10 | 37.29 | 38.01 | 61,641 | +0.40(+1.06%) |
Nov 12, 2003 | 37.72 | 37.86 | 37.17 | 37.62 | 193,427 | -0.11(-0.29%) |
Nov 11, 2003 | 38.44 | 38.44 | 37.63 | 37.73 | 89,458 | -0.53(-1.40%) |
Nov 10, 2003 | 38.57 | 38.57 | 38.18 | 38.26 | 83,247 | -0.18(-0.46%) |
Nov 07, 2003 | 38.10 | 38.58 | 38.01 | 38.44 | 86,962 | +0.36(+0.94%) |
Nov 06, 2003 | 37.89 | 38.18 | 37.76 | 38.08 | 123,241 | +0.27(+0.72%) |
Nov 05, 2003 | 37.50 | 37.93 | 37.50 | 37.81 | 58,110 | +0.14(+0.36%) |
Nov 04, 2003 | 37.34 | 37.76 | 37.19 | 37.67 | 190,826 | +0.44(+1.19%) |
Nov 03, 2003 | 36.72 | 37.66 | 36.70 | 37.23 | 175,012 | +0.49(+1.34%) |
Oct 31, 2003 | 36.74 | 36.86 | 36.74 | 36.74 | 77,491 | +0.11(+0.30%) |
Oct 30, 2003 | 36.31 | 36.91 | 36.43 | 36.63 | 96,663 | +0.32(+0.89%) |
Oct 29, 2003 | 35.77 | 36.34 | 35.68 | 36.31 | 95,534 | +0.30(+0.82%) |
Oct 28, 2003 | 35.01 | 36.01 | 35.01 | 36.01 | 186,258 | +0.88(+2.51%) |
Oct 27, 2003 | 33.56 | 35.17 | 33.56 | 35.13 | 162,515 | +1.62(+4.84%) |
Oct 24, 2003 | 33.22 | 33.78 | 32.80 | 33.51 | 138,120 | +0.15(+0.46%) |
Oct 23, 2003 | 33.95 | 34.07 | 33.22 | 33.36 | 148,609 | -0.51(-1.50%) |
Oct 22, 2003 | 34.66 | 34.75 | 33.87 | 33.87 | 231,811 | -0.89(-2.56%) |
Oct 21, 2003 | 34.87 | 35.55 | 34.67 | 34.76 | 107,043 | -0.12(-0.34%) |
Oct 20, 2003 | 34.58 | 35.13 | 34.41 | 34.87 | 173,543 | +0.25(+0.74%) |
Oct 17, 2003 | 34.19 | 35.43 | 34.19 | 34.62 | 118,455 | +0.60(+1.77%) |
Oct 16, 2003 | 34.22 | 34.20 | 33.81 | 34.02 | 119,211 | -0.20(-0.59%) |
Oct 15, 2003 | 34.31 | 34.61 | 34.15 | 34.22 | 87,621 | -0.26(-0.76%) |
Oct 14, 2003 | 34.45 | 34.61 | 34.20 | 34.48 | 40,963 | +0.12(+0.35%) |
Oct 13, 2003 | 34.24 | 34.79 | 34.20 | 34.37 | 68,773 | +0.20(+0.60%) |
Oct 10, 2003 | 34.06 | 34.58 | 33.99 | 34.16 | 240,813 | +0.01(+0.02%) |
Oct 09, 2003 | 33.19 | 34.31 | 33.07 | 34.15 | 252,669 | +1.13(+3.42%) |
Oct 08, 2003 | 33.37 | 33.37 | 32.74 | 33.02 | 69,266 | -0.24(-0.71%) |
Oct 07, 2003 | 32.80 | 33.48 | 32.58 | 33.26 | 95,567 | +0.47(+1.42%) |
Oct 06, 2003 | 33.18 | 33.18 | 32.57 | 32.80 | 93,000 | -0.30(-0.90%) |
Oct 03, 2003 | 32.80 | 33.43 | 32.64 | 33.09 | 92,059 | +0.47(+1.43%) |
Oct 02, 2003 | 33.09 | 33.19 | 32.58 | 32.63 | 89,148 | -0.53(-1.59%) |
Oct 01, 2003 | 31.94 | 33.19 | 31.94 | 33.15 | 125,381 | +1.08(+3.36%) |
Sep 30, 2003 | 32.21 | 32.35 | 31.82 | 32.07 | 188,011 | -0.06(-0.18%) |
Sep 29, 2003 | 31.50 | 32.32 | 31.33 | 32.13 | 118,144 | +0.74(+2.35%) |
Sep 26, 2003 | 31.73 | 31.73 | 31.30 | 31.40 | 73,729 | -0.23(-0.72%) |
Sep 25, 2003 | 32.07 | 32.22 | 31.50 | 31.62 | 147,455 | -0.45(-1.40%) |
Sep 24, 2003 | 32.46 | 32.56 | 31.91 | 32.07 | 108,648 | -0.38(-1.18%) |
Sep 23, 2003 | 32.46 | 32.66 | 32.46 | 32.46 | 109,707 | +0.01(+0.03%) |
Sep 22, 2003 | 32.59 | 32.75 | 32.31 | 32.45 | 276,542 | -0.20(-0.62%) |
Sep 19, 2003 | 32.58 | 32.71 | 32.41 | 32.65 | 241,192 | +0.06(+0.18%) |
Sep 18, 2003 | 32.86 | 32.97 | 32.50 | 32.59 | 241,451 | -0.06(-0.18%) |
Sep 17, 2003 | 31.77 | 33.00 | 31.74 | 32.65 | 418,510 | +0.66(+2.07%) |
Sep 16, 2003 | 30.80 | 32.00 | 30.72 | 31.99 | 1,047,531 | +1.61(+5.31%) |
Sep 15, 2003 | 30.04 | 30.62 | 30.04 | 30.38 | 90,273 | +0.13(+0.42%) |
Sep 12, 2003 | 28.91 | 30.25 | 28.67 | 30.25 | 107,007 | +1.09(+3.72%) |
Sep 11, 2003 | 28.71 | 29.16 | 28.54 | 29.16 | 18,620 | +0.40(+1.39%) |
Sep 10, 2003 | 29.15 | 29.40 | 28.54 | 28.77 | 112,782 | -0.40(-1.37%) |
Sep 09, 2003 | 30.24 | 30.24 | 29.16 | 29.16 | 52,325 | -0.96(-3.18%) |
Sep 08, 2003 | 29.86 | 30.33 | 29.86 | 30.12 | 53,268 | +0.17(+0.57%) |
Sep 05, 2003 | 29.95 | 29.98 | 29.39 | 29.95 | 116,553 | +0.08(+0.28%) |
Sep 04, 2003 | 29.94 | 30.02 | 29.66 | 29.87 | 28,873 | +0.02(+0.06%) |
Sep 03, 2003 | 30.00 | 30.17 | 29.66 | 29.85 | 94,044 | -0.46(-1.51%) |