Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2003 | 34.89 | 35.03 | 34.81 | 35.01 | 106,968 | +0.19(+0.55%) |
Nov 26, 2003 | 35.11 | 35.16 | 34.54 | 34.81 | 204,838 | -0.19(-0.55%) |
Nov 25, 2003 | 34.82 | 34.98 | 34.68 | 35.01 | 303,877 | +0.26(+0.75%) |
Nov 24, 2003 | 34.48 | 34.79 | 34.43 | 34.75 | 264,495 | +0.35(+1.01%) |
Nov 21, 2003 | 34.42 | 34.58 | 34.18 | 34.40 | 249,418 | -0.02(-0.07%) |
Nov 20, 2003 | 34.44 | 34.55 | 34.35 | 34.42 | 237,851 | -0.18(-0.53%) |
Nov 19, 2003 | 34.67 | 34.80 | 34.51 | 34.61 | 165,586 | -0.06(-0.18%) |
Nov 18, 2003 | 35.05 | 35.12 | 34.64 | 34.67 | 202,498 | -0.36(-1.03%) |
Nov 17, 2003 | 35.01 | 35.20 | 34.71 | 35.03 | 269,954 | -0.17(-0.48%) |
Nov 14, 2003 | 35.05 | 35.35 | 35.05 | 35.20 | 442,559 | +0.12(+0.35%) |
Nov 13, 2003 | 35.18 | 35.18 | 34.88 | 35.08 | 235,121 | -0.10(-0.28%) |
Nov 12, 2003 | 35.28 | 35.28 | 34.95 | 35.18 | 325,843 | -0.18(-0.52%) |
Nov 11, 2003 | 35.05 | 35.51 | 35.12 | 35.36 | 317,395 | +0.31(+0.88%) |
Nov 10, 2003 | 35.39 | 35.45 | 35.03 | 35.05 | 262,416 | -0.55(-1.56%) |
Nov 07, 2003 | 35.26 | 35.61 | 35.20 | 35.61 | 334,031 | +0.42(+1.18%) |
Nov 06, 2003 | 35.03 | 35.21 | 34.91 | 35.19 | 331,562 | +0.13(+0.37%) |
Nov 05, 2003 | 35.31 | 35.38 | 34.87 | 35.06 | 218,095 | -0.30(-0.85%) |
Nov 04, 2003 | 35.33 | 35.58 | 35.20 | 35.36 | 286,201 | -0.29(-0.82%) |
Nov 03, 2003 | 35.51 | 35.68 | 35.51 | 35.65 | 148,664 | +0.08(+0.22%) |
Oct 31, 2003 | 35.62 | 35.84 | 35.48 | 35.58 | 192,360 | -0.05(-0.13%) |
Oct 30, 2003 | 35.46 | 35.75 | 35.27 | 35.62 | 251,368 | +0.46(+1.31%) |
Oct 29, 2003 | 34.93 | 35.28 | 34.81 | 35.16 | 276,973 | +0.31(+0.88%) |
Oct 28, 2003 | 34.47 | 34.85 | 34.35 | 34.85 | 212,896 | +0.42(+1.23%) |
Oct 27, 2003 | 34.01 | 34.62 | 33.91 | 34.43 | 362,105 | +0.41(+1.20%) |
Oct 24, 2003 | 34.23 | 34.24 | 33.74 | 34.02 | 239,021 | -0.25(-0.72%) |
Oct 23, 2003 | 33.93 | 34.46 | 33.82 | 34.27 | 390,180 | +0.30(+0.88%) |
Oct 22, 2003 | 33.83 | 34.11 | 33.49 | 33.97 | 304,657 | +0.13(+0.39%) |
Oct 21, 2003 | 34.09 | 34.15 | 33.78 | 33.84 | 404,347 | -0.30(-0.88%) |
Oct 20, 2003 | 34.27 | 34.41 | 34.00 | 34.14 | 301,668 | -0.05(-0.16%) |
Oct 17, 2003 | 34.74 | 34.78 | 33.98 | 34.19 | 218,485 | -0.42(-1.22%) |
Oct 16, 2003 | 34.58 | 34.64 | 34.45 | 34.61 | 400,708 | +0.07(+0.20%) |
Oct 15, 2003 | 34.74 | 34.78 | 34.33 | 34.55 | 145,830 | -0.09(-0.27%) |
Oct 14, 2003 | 34.81 | 34.81 | 34.28 | 34.64 | 156,617 | -0.18(-0.53%) |
Oct 13, 2003 | 34.51 | 34.89 | 34.51 | 34.82 | 125,684 | +0.38(+1.12%) |
Oct 10, 2003 | 34.68 | 34.74 | 34.27 | 34.44 | 189,501 | -0.32(-0.93%) |
Oct 09, 2003 | 34.92 | 35.01 | 34.62 | 34.76 | 265,665 | +0.03(+0.09%) |
Oct 08, 2003 | 34.73 | 34.79 | 34.51 | 34.73 | 338,710 | +0.07(+0.20%) |
Oct 07, 2003 | 34.61 | 34.76 | 34.55 | 34.66 | 266,705 | -0.27(-0.77%) |
Oct 06, 2003 | 34.95 | 34.95 | 34.67 | 34.93 | 224,334 | +0.07(+0.20%) |
Oct 03, 2003 | 34.81 | 35.24 | 34.68 | 34.86 | 341,440 | +0.28(+0.82%) |
Oct 02, 2003 | 34.32 | 34.61 | 34.17 | 34.58 | 273,724 | -0.05(-0.13%) |
Oct 01, 2003 | 34.11 | 34.62 | 34.07 | 34.62 | 223,814 | +0.54(+1.58%) |
Sep 30, 2003 | 34.43 | 34.45 | 33.96 | 34.08 | 241,100 | -0.35(-1.01%) |
Sep 29, 2003 | 34.01 | 34.55 | 33.97 | 34.43 | 455,816 | +0.40(+1.18%) |
Sep 26, 2003 | 33.90 | 34.15 | 33.61 | 34.03 | 381,342 | +0.13(+0.39%) |
Sep 25, 2003 | 34.24 | 34.34 | 33.83 | 33.90 | 280,222 | -0.38(-1.10%) |
Sep 24, 2003 | 34.70 | 34.76 | 34.21 | 34.28 | 380,042 | -0.42(-1.22%) |
Sep 23, 2003 | 34.55 | 34.74 | 34.55 | 34.70 | 224,464 | +0.15(+0.45%) |
Sep 22, 2003 | 34.59 | 34.64 | 34.44 | 34.55 | 269,564 | -0.20(-0.58%) |
Sep 19, 2003 | 34.57 | 34.80 | 34.33 | 34.75 | 359,896 | +0.12(+0.36%) |
Sep 18, 2003 | 34.38 | 34.68 | 34.33 | 34.62 | 301,148 | +0.05(+0.13%) |
Sep 17, 2003 | 34.80 | 34.80 | 34.38 | 34.58 | 307,517 | -0.23(-0.66%) |
Sep 16, 2003 | 34.61 | 34.89 | 34.58 | 34.81 | 308,426 | +0.20(+0.58%) |
Sep 15, 2003 | 34.58 | 34.68 | 34.28 | 34.61 | 279,052 | +0.03(+0.09%) |
Sep 12, 2003 | 34.43 | 34.61 | 34.16 | 34.58 | 246,819 | +0.12(+0.33%) |
Sep 11, 2003 | 34.36 | 34.64 | 34.36 | 34.46 | 230,312 | +0.14(+0.40%) |
Sep 10, 2003 | 34.89 | 34.93 | 34.21 | 34.32 | 214,976 | -0.61(-1.74%) |
Sep 09, 2003 | 34.93 | 35.06 | 34.66 | 34.93 | 246,429 | -0.02(-0.07%) |
Sep 08, 2003 | 34.97 | 35.24 | 34.82 | 34.95 | 347,288 | -0.01(-0.02%) |
Sep 05, 2003 | 35.60 | 35.60 | 34.93 | 34.96 | 404,607 | -0.52(-1.45%) |
Sep 04, 2003 | 35.55 | 35.62 | 35.28 | 35.48 | 294,649 | -0.18(-0.50%) |
Sep 03, 2003 | 35.74 | 35.77 | 35.32 | 35.65 | 410,066 | -0.01(-0.02%) |