Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2003 | 30.03 | 30.17 | 30.00 | 30.06 | 64,881 | +0.07(+0.23%) |
Nov 26, 2003 | 29.87 | 30.03 | 29.81 | 29.99 | 229,789 | +0.12(+0.40%) |
Nov 25, 2003 | 29.30 | 29.87 | 29.30 | 29.87 | 326,317 | +0.66(+2.26%) |
Nov 24, 2003 | 29.37 | 29.37 | 29.15 | 29.21 | 220,725 | -0.03(-0.11%) |
Nov 21, 2003 | 29.34 | 29.40 | 28.91 | 29.24 | 281,154 | -0.09(-0.32%) |
Nov 20, 2003 | 29.56 | 29.56 | 29.11 | 29.34 | 379,908 | -0.18(-0.62%) |
Nov 19, 2003 | 29.60 | 29.83 | 29.48 | 29.52 | 306,439 | -0.03(-0.08%) |
Nov 18, 2003 | 29.81 | 29.86 | 29.54 | 29.54 | 471,187 | -0.20(-0.68%) |
Nov 17, 2003 | 29.55 | 29.74 | 29.47 | 29.74 | 270,817 | -0.09(-0.32%) |
Nov 14, 2003 | 29.65 | 29.81 | 29.65 | 29.84 | 294,353 | +0.22(+0.74%) |
Nov 13, 2003 | 29.21 | 29.62 | 29.18 | 29.62 | 182,559 | +0.21(+0.71%) |
Nov 12, 2003 | 29.06 | 29.24 | 28.91 | 29.41 | 288,310 | +0.40(+1.39%) |
Nov 11, 2003 | 29.34 | 29.39 | 28.87 | 29.01 | 326,794 | -0.30(-1.01%) |
Nov 10, 2003 | 29.54 | 29.54 | 29.24 | 29.30 | 273,044 | -0.14(-0.49%) |
Nov 07, 2003 | 29.87 | 29.94 | 29.45 | 29.45 | 283,221 | -0.13(-0.45%) |
Nov 06, 2003 | 29.24 | 29.69 | 29.14 | 29.58 | 576,620 | +0.34(+1.16%) |
Nov 05, 2003 | 29.37 | 29.37 | 29.10 | 29.24 | 260,640 | -0.13(-0.43%) |
Nov 04, 2003 | 28.93 | 29.33 | 28.74 | 29.37 | 395,174 | +0.45(+1.57%) |
Nov 03, 2003 | 28.80 | 28.93 | 28.73 | 28.91 | 379,431 | +0.20(+0.70%) |
Oct 31, 2003 | 29.01 | 29.01 | 28.69 | 28.71 | 531,616 | -0.15(-0.52%) |
Oct 30, 2003 | 28.40 | 28.93 | 28.40 | 28.86 | 279,086 | +0.48(+1.68%) |
Oct 29, 2003 | 28.43 | 28.59 | 28.36 | 28.39 | 242,511 | -0.01(-0.02%) |
Oct 28, 2003 | 28.80 | 28.80 | 28.09 | 28.39 | 354,146 | -0.35(-1.20%) |
Oct 27, 2003 | 28.45 | 28.89 | 28.45 | 28.74 | 379,908 | +0.38(+1.33%) |
Oct 24, 2003 | 28.83 | 28.90 | 28.20 | 28.36 | 453,059 | -0.41(-1.42%) |
Oct 23, 2003 | 29.56 | 29.56 | 28.56 | 28.77 | 494,405 | -0.02(-0.07%) |
Oct 22, 2003 | 28.99 | 29.20 | 28.74 | 28.79 | 531,298 | -0.20(-0.69%) |
Oct 21, 2003 | 29.15 | 29.15 | 28.95 | 28.99 | 586,321 | -0.09(-0.32%) |
Oct 20, 2003 | 29.43 | 29.49 | 29.05 | 29.08 | 841,077 | -0.16(-0.54%) |
Oct 17, 2003 | 29.67 | 29.81 | 29.21 | 29.24 | 925,837 | -0.66(-2.21%) |
Oct 16, 2003 | 30.00 | 30.03 | 29.83 | 29.90 | 699,705 | -0.06(-0.21%) |
Oct 15, 2003 | 30.31 | 30.31 | 29.81 | 29.96 | 523,506 | -0.34(-1.12%) |
Oct 14, 2003 | 30.17 | 30.31 | 30.05 | 30.30 | 329,179 | +0.11(+0.35%) |
Oct 13, 2003 | 30.22 | 30.30 | 30.15 | 30.20 | 224,064 | -0.03(-0.10%) |
Oct 10, 2003 | 30.31 | 30.34 | 30.11 | 30.23 | 249,985 | -0.02(-0.06%) |
Oct 09, 2003 | 30.15 | 30.25 | 30.06 | 30.25 | 460,533 | +0.16(+0.52%) |
Oct 08, 2003 | 30.09 | 30.09 | 29.92 | 30.09 | 541,635 | +0.05(+0.17%) |
Oct 07, 2003 | 30.13 | 30.25 | 30.13 | 30.04 | 580,755 | -0.20(-0.67%) |
Oct 06, 2003 | 29.84 | 30.24 | 29.84 | 30.24 | 572,008 | +0.43(+1.46%) |
Oct 03, 2003 | 29.74 | 30.17 | 29.68 | 29.81 | 606,835 | +0.16(+0.53%) |
Oct 02, 2003 | 29.52 | 29.65 | 29.52 | 29.65 | 405,033 | +0.22(+0.75%) |
Oct 01, 2003 | 29.53 | 29.53 | 29.32 | 29.43 | 588,070 | +0.00(+0.00%) |
Sep 30, 2003 | 29.30 | 29.62 | 29.12 | 29.43 | 464,985 | +0.13(+0.43%) |
Sep 29, 2003 | 29.30 | 29.31 | 29.06 | 29.30 | 351,601 | -0.21(-0.72%) |
Sep 26, 2003 | 29.74 | 29.74 | 29.44 | 29.52 | 1,255,811 | -0.07(-0.23%) |
Sep 25, 2003 | 29.90 | 29.90 | 29.47 | 29.59 | 423,957 | -0.25(-0.84%) |
Sep 24, 2003 | 29.84 | 29.99 | 29.78 | 29.84 | 377,840 | +0.03(+0.08%) |
Sep 23, 2003 | 29.74 | 29.83 | 29.49 | 29.81 | 365,277 | -0.03(-0.08%) |
Sep 22, 2003 | 29.75 | 29.84 | 29.43 | 29.84 | 293,081 | +0.01(+0.02%) |
Sep 19, 2003 | 29.43 | 29.85 | 29.40 | 29.83 | 877,175 | +0.41(+1.39%) |
Sep 18, 2003 | 29.34 | 29.66 | 29.36 | 29.42 | 440,655 | +0.09(+0.30%) |
Sep 17, 2003 | 29.43 | 29.43 | 29.39 | 29.34 | 219,771 | -0.07(-0.24%) |
Sep 16, 2003 | 29.40 | 29.43 | 29.25 | 29.40 | 259,367 | +0.01(+0.02%) |
Sep 15, 2003 | 29.46 | 29.52 | 29.30 | 29.40 | 329,815 | -0.11(-0.38%) |
Sep 12, 2003 | 29.45 | 29.52 | 29.32 | 29.51 | 209,752 | +0.06(+0.19%) |
Sep 11, 2003 | 29.43 | 29.52 | 29.34 | 29.45 | 329,974 | +0.06(+0.21%) |
Sep 10, 2003 | 29.65 | 29.65 | 29.27 | 29.39 | 675,056 | -0.30(-1.02%) |
Sep 09, 2003 | 29.96 | 29.96 | 29.56 | 29.69 | 336,176 | -0.24(-0.80%) |
Sep 08, 2003 | 29.52 | 29.94 | 29.50 | 29.93 | 518,258 | +0.38(+1.28%) |
Sep 05, 2003 | 29.68 | 29.68 | 29.51 | 29.56 | 280,518 | -0.13(-0.42%) |
Sep 04, 2003 | 29.93 | 29.93 | 29.66 | 29.68 | 333,473 | -0.31(-1.05%) |
Sep 03, 2003 | 29.71 | 30.00 | 29.56 | 30.00 | 496,154 | +0.29(+0.97%) |