Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2003 | 34.60 | 34.91 | 34.47 | 34.70 | 13,251 | +0.24(+0.69%) |
Nov 26, 2003 | 34.76 | 34.90 | 34.30 | 34.46 | 35,546 | +0.51(+1.50%) |
Nov 25, 2003 | 34.02 | 34.32 | 33.86 | 33.95 | 28,139 | +0.20(+0.59%) |
Nov 24, 2003 | 33.52 | 33.79 | 33.35 | 33.75 | 43,527 | +0.18(+0.54%) |
Nov 21, 2003 | 33.29 | 33.78 | 33.41 | 33.57 | 31,012 | +0.28(+0.84%) |
Nov 20, 2003 | 33.27 | 33.79 | 33.12 | 33.29 | 39,354 | -0.72(-2.12%) |
Nov 19, 2003 | 33.80 | 34.30 | 33.66 | 34.01 | 74,352 | +1.09(+3.31%) |
Nov 18, 2003 | 32.91 | 33.16 | 32.75 | 32.92 | 76,257 | -0.22(-0.66%) |
Nov 17, 2003 | 33.56 | 33.56 | 32.82 | 33.14 | 56,912 | -0.77(-2.27%) |
Nov 14, 2003 | 33.29 | 34.27 | 33.20 | 33.91 | 96,657 | +0.59(+1.77%) |
Nov 13, 2003 | 33.22 | 33.44 | 33.15 | 33.32 | 28,248 | +0.52(+1.59%) |
Nov 12, 2003 | 32.52 | 33.06 | 32.49 | 32.80 | 69,453 | +0.40(+1.23%) |
Nov 11, 2003 | 32.04 | 32.60 | 32.04 | 32.40 | 40,333 | +0.05(+0.15%) |
Nov 10, 2003 | 32.06 | 32.51 | 32.06 | 32.35 | 28,097 | -0.26(-0.80%) |
Nov 07, 2003 | 32.35 | 32.87 | 32.12 | 32.61 | 37,465 | +0.82(+2.58%) |
Nov 06, 2003 | 31.61 | 31.84 | 31.45 | 31.79 | 52,996 | +0.33(+1.05%) |
Nov 05, 2003 | 31.68 | 31.85 | 31.21 | 31.46 | 79,705 | +0.20(+0.64%) |
Nov 04, 2003 | 31.69 | 31.99 | 31.10 | 31.26 | 119,591 | -0.72(-2.25%) |
Nov 03, 2003 | 31.98 | 32.12 | 31.60 | 31.98 | 91,222 | +0.32(+1.01%) |
Oct 31, 2003 | 31.65 | 32.02 | 31.61 | 31.66 | 35,903 | -0.40(-1.25%) |
Oct 30, 2003 | 30.63 | 32.22 | 31.91 | 32.06 | 62,406 | +1.43(+4.67%) |
Oct 29, 2003 | 30.71 | 30.80 | 30.46 | 30.63 | 44,680 | -0.87(-2.76%) |
Oct 28, 2003 | 31.04 | 31.71 | 30.75 | 31.50 | 125,086 | +0.15(+0.48%) |
Oct 27, 2003 | 31.18 | 31.50 | 31.02 | 31.35 | 54,000 | +0.45(+1.46%) |
Oct 24, 2003 | 31.01 | 31.23 | 30.83 | 30.90 | 34,000 | -0.24(-0.77%) |
Oct 23, 2003 | 31.03 | 31.28 | 30.93 | 31.14 | 52,300 | -0.14(-0.45%) |
Oct 22, 2003 | 31.26 | 31.80 | 31.03 | 31.28 | 61,700 | -0.56(-1.76%) |
Oct 21, 2003 | 31.80 | 32.21 | 31.80 | 31.84 | 152,485 | -0.11(-0.34%) |
Oct 20, 2003 | 31.90 | 32.24 | 31.73 | 31.95 | 113,832 | -0.13(-0.41%) |
Oct 17, 2003 | 31.20 | 32.09 | 31.20 | 32.08 | 40,400 | +0.18(+0.56%) |
Oct 16, 2003 | 31.80 | 32.06 | 31.53 | 31.90 | 76,808 | +0.10(+0.31%) |
Oct 15, 2003 | 31.71 | 32.11 | 31.66 | 31.80 | 40,975 | +0.27(+0.86%) |
Oct 14, 2003 | 31.44 | 31.84 | 31.00 | 31.53 | 216,483 | -1.12(-3.43%) |
Oct 13, 2003 | 32.33 | 32.82 | 32.33 | 32.65 | 30,623 | +0.24(+0.74%) |
Oct 10, 2003 | 32.07 | 32.52 | 31.95 | 32.41 | 44,101 | +0.15(+0.46%) |
Oct 09, 2003 | 31.93 | 32.74 | 31.93 | 32.26 | 80,481 | +0.94(+3.00%) |
Oct 08, 2003 | 31.21 | 31.49 | 31.13 | 31.32 | 31,367 | +0.59(+1.92%) |
Oct 07, 2003 | 30.90 | 30.99 | 30.47 | 30.73 | 48,822 | -0.27(-0.87%) |
Oct 06, 2003 | 30.86 | 31.14 | 30.56 | 31.00 | 19,384 | +0.00(+0.00%) |
Oct 03, 2003 | 30.02 | 31.19 | 30.02 | 31.00 | 96,113 | +0.92(+3.06%) |
Oct 02, 2003 | 30.72 | 30.78 | 29.92 | 30.08 | 72,700 | -1.13(-3.62%) |
Oct 01, 2003 | 30.85 | 31.48 | 30.83 | 31.21 | 22,785 | +0.02(+0.06%) |
Sep 30, 2003 | 31.15 | 31.36 | 30.55 | 31.19 | 149,432 | +0.16(+0.52%) |
Sep 29, 2003 | 30.47 | 31.06 | 30.21 | 31.03 | 137,003 | +0.78(+2.58%) |
Sep 26, 2003 | 30.24 | 30.50 | 30.11 | 30.25 | 54,234 | +0.11(+0.36%) |
Sep 25, 2003 | 30.80 | 30.80 | 30.01 | 30.14 | 70,071 | -0.87(-2.81%) |
Sep 24, 2003 | 32.30 | 31.95 | 30.94 | 31.01 | 73,365 | -1.29(-3.99%) |
Sep 23, 2003 | 32.69 | 32.74 | 32.21 | 32.30 | 30,802 | -0.74(-2.24%) |
Sep 22, 2003 | 33.08 | 33.43 | 32.86 | 33.04 | 38,915 | -0.49(-1.46%) |
Sep 19, 2003 | 33.43 | 33.59 | 33.10 | 33.53 | 81,436 | +0.25(+0.75%) |
Sep 18, 2003 | 32.84 | 33.29 | 32.73 | 33.28 | 63,227 | +0.54(+1.65%) |
Sep 17, 2003 | 33.08 | 33.08 | 32.59 | 32.74 | 64,224 | -0.42(-1.27%) |
Sep 16, 2003 | 33.01 | 33.23 | 32.71 | 33.16 | 17,980 | +0.41(+1.25%) |
Sep 15, 2003 | 33.13 | 33.14 | 32.63 | 32.75 | 24,500 | -0.17(-0.52%) |
Sep 12, 2003 | 33.06 | 33.10 | 32.31 | 32.92 | 72,500 | +0.40(+1.23%) |
Sep 11, 2003 | 32.71 | 32.90 | 32.50 | 32.52 | 346,000 | -0.11(-0.34%) |
Sep 10, 2003 | 32.79 | 32.98 | 32.36 | 32.63 | 34,000 | -0.17(-0.52%) |
Sep 09, 2003 | 33.25 | 33.25 | 32.50 | 32.80 | 27,800 | -0.23(-0.70%) |
Sep 08, 2003 | 32.80 | 33.30 | 32.80 | 33.03 | 24,900 | +0.50(+1.54%) |
Sep 05, 2003 | 33.22 | 32.75 | 32.10 | 32.53 | 25,700 | -0.69(-2.08%) |
Sep 04, 2003 | 33.18 | 33.45 | 32.81 | 33.22 | 177,100 | +0.47(+1.44%) |
Sep 03, 2003 | 32.50 | 32.95 | 32.40 | 32.75 | 109,800 | +0.10(+0.31%) |