Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2003 | 32.65 | 32.97 | 32.64 | 32.81 | 1,722,200 | +0.20(+0.61%) |
Nov 26, 2003 | 32.50 | 33.00 | 32.46 | 32.61 | 3,169,400 | +0.27(+0.83%) |
Nov 25, 2003 | 31.55 | 32.52 | 31.51 | 32.34 | 5,169,800 | +0.66(+2.08%) |
Nov 24, 2003 | 32.20 | 32.21 | 31.35 | 31.68 | 3,810,500 | +0.32(+1.02%) |
Nov 21, 2003 | 31.50 | 31.66 | 31.18 | 31.36 | 4,601,600 | -0.01(-0.03%) |
Nov 20, 2003 | 32.05 | 32.05 | 31.20 | 31.37 | 5,205,400 | -0.70(-2.18%) |
Nov 19, 2003 | 32.23 | 32.48 | 31.91 | 32.07 | 3,693,500 | -0.18(-0.56%) |
Nov 18, 2003 | 32.50 | 32.90 | 32.20 | 32.25 | 2,503,800 | -0.34(-1.04%) |
Nov 17, 2003 | 32.37 | 32.65 | 31.78 | 32.59 | 4,221,900 | +0.22(+0.68%) |
Nov 14, 2003 | 33.30 | 33.50 | 32.15 | 32.37 | 4,363,200 | -0.76(-2.29%) |
Nov 13, 2003 | 32.69 | 33.23 | 32.39 | 33.13 | 3,779,800 | +0.42(+1.28%) |
Nov 12, 2003 | 31.42 | 32.74 | 31.29 | 32.71 | 5,285,700 | +1.29(+4.11%) |
Nov 11, 2003 | 32.07 | 32.07 | 31.24 | 31.42 | 4,272,000 | -0.65(-2.03%) |
Nov 10, 2003 | 33.10 | 33.14 | 31.90 | 32.07 | 3,414,100 | -0.90(-2.73%) |
Nov 07, 2003 | 32.40 | 33.42 | 32.36 | 32.97 | 5,160,400 | +0.78(+2.42%) |
Nov 06, 2003 | 32.00 | 32.30 | 31.75 | 32.19 | 2,870,700 | +0.23(+0.72%) |
Nov 05, 2003 | 32.15 | 32.32 | 31.59 | 31.96 | 3,617,400 | -0.07(-0.22%) |
Nov 04, 2003 | 32.40 | 32.40 | 31.85 | 32.03 | 4,448,900 | -0.16(-0.50%) |
Nov 03, 2003 | 31.65 | 32.70 | 31.58 | 32.19 | 4,550,400 | +0.62(+1.96%) |
Oct 31, 2003 | 32.43 | 32.54 | 31.50 | 31.57 | 5,666,900 | -0.58(-1.80%) |
Oct 30, 2003 | 31.70 | 32.15 | 31.61 | 32.15 | 6,020,000 | +0.86(+2.75%) |
Oct 29, 2003 | 30.46 | 31.29 | 30.19 | 31.29 | 5,428,000 | +0.83(+2.72%) |
Oct 28, 2003 | 29.99 | 30.85 | 29.96 | 30.46 | 7,299,000 | +0.47(+1.57%) |
Oct 27, 2003 | 29.60 | 30.10 | 29.50 | 29.99 | 4,526,500 | +0.83(+2.85%) |
Oct 24, 2003 | 29.12 | 29.20 | 28.93 | 29.16 | 3,069,600 | -0.39(-1.32%) |
Oct 23, 2003 | 29.50 | 29.69 | 29.34 | 29.55 | 3,414,200 | -0.10(-0.34%) |
Oct 22, 2003 | 29.95 | 29.95 | 29.49 | 29.65 | 6,659,700 | -0.48(-1.59%) |
Oct 21, 2003 | 30.30 | 30.39 | 30.01 | 30.13 | 4,097,700 | -0.07(-0.23%) |
Oct 20, 2003 | 30.20 | 30.28 | 29.98 | 30.20 | 3,070,000 | +0.08(+0.27%) |
Oct 17, 2003 | 30.90 | 30.90 | 29.98 | 30.12 | 3,719,700 | -0.70(-2.27%) |
Oct 16, 2003 | 30.76 | 31.00 | 30.44 | 30.82 | 2,929,300 | +0.06(+0.20%) |
Oct 15, 2003 | 30.95 | 30.98 | 30.52 | 30.76 | 4,016,400 | +0.03(+0.10%) |
Oct 14, 2003 | 30.15 | 30.80 | 30.07 | 30.73 | 4,883,100 | +0.62(+2.06%) |
Oct 13, 2003 | 29.75 | 30.13 | 29.75 | 30.11 | 4,693,500 | +0.38(+1.28%) |
Oct 10, 2003 | 29.51 | 29.90 | 29.51 | 29.73 | 3,830,400 | +0.05(+0.17%) |
Oct 09, 2003 | 29.04 | 30.02 | 28.72 | 29.68 | 7,724,000 | +1.01(+3.52%) |
Oct 08, 2003 | 28.80 | 29.21 | 28.37 | 28.67 | 7,413,100 | +0.48(+1.70%) |
Oct 07, 2003 | 27.95 | 28.72 | 27.70 | 28.19 | 4,089,700 | -0.08(-0.28%) |
Oct 06, 2003 | 28.48 | 28.52 | 28.07 | 28.27 | 3,326,500 | +0.12(+0.43%) |
Oct 03, 2003 | 27.13 | 28.35 | 27.13 | 28.15 | 6,730,800 | +1.02(+3.76%) |
Oct 02, 2003 | 26.88 | 27.40 | 26.75 | 27.13 | 3,774,600 | +0.44(+1.65%) |
Oct 01, 2003 | 26.30 | 26.86 | 26.27 | 26.69 | 8,208,300 | +0.53(+2.03%) |
Sep 30, 2003 | 27.36 | 27.36 | 26.16 | 26.16 | 7,036,200 | -1.20(-4.39%) |
Sep 29, 2003 | 26.70 | 27.42 | 26.70 | 27.36 | 3,652,000 | +0.68(+2.55%) |
Sep 26, 2003 | 27.00 | 27.50 | 26.60 | 26.68 | 3,057,400 | -0.48(-1.77%) |
Sep 25, 2003 | 27.55 | 27.69 | 26.80 | 27.16 | 3,881,100 | -0.29(-1.06%) |
Sep 24, 2003 | 27.70 | 28.10 | 27.41 | 27.45 | 3,425,500 | -0.20(-0.72%) |
Sep 23, 2003 | 27.77 | 27.85 | 27.30 | 27.65 | 2,913,000 | -0.01(-0.04%) |
Sep 22, 2003 | 27.93 | 28.45 | 27.41 | 27.66 | 2,961,600 | -0.79(-2.78%) |
Sep 19, 2003 | 28.68 | 28.68 | 27.50 | 28.45 | 4,481,900 | +0.15(+0.53%) |
Sep 18, 2003 | 28.00 | 28.48 | 27.97 | 28.30 | 2,692,500 | +0.29(+1.04%) |
Sep 17, 2003 | 27.96 | 28.18 | 27.80 | 28.01 | 2,573,100 | -0.13(-0.46%) |
Sep 16, 2003 | 28.45 | 28.58 | 27.91 | 28.14 | 4,724,200 | -0.40(-1.40%) |
Sep 15, 2003 | 29.43 | 29.50 | 28.34 | 28.54 | 4,118,000 | -0.64(-2.19%) |
Sep 12, 2003 | 28.25 | 29.35 | 27.95 | 29.18 | 6,723,200 | +0.95(+3.37%) |
Sep 11, 2003 | 28.40 | 28.40 | 27.96 | 28.23 | 3,666,100 | +0.31(+1.11%) |
Sep 10, 2003 | 28.20 | 28.70 | 27.85 | 27.92 | 3,551,500 | -0.65(-2.28%) |
Sep 09, 2003 | 28.00 | 29.25 | 27.96 | 28.57 | 5,906,500 | +0.37(+1.31%) |
Sep 08, 2003 | 28.00 | 28.97 | 27.95 | 28.20 | 4,072,100 | +0.21(+0.75%) |
Sep 05, 2003 | 28.09 | 28.39 | 27.85 | 27.99 | 2,748,100 | -0.10(-0.36%) |
Sep 04, 2003 | 28.43 | 28.55 | 28.05 | 28.09 | 2,936,000 | -0.20(-0.71%) |
Sep 03, 2003 | 28.92 | 29.02 | 28.15 | 28.29 | 3,874,500 | -0.33(-1.15%) |