Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2003 | 32.19 | 32.24 | 32.16 | 32.21 | 26,702 | +0.08(+0.24%) |
Nov 26, 2003 | 32.00 | 32.15 | 31.97 | 32.13 | 44,891 | +0.42(+1.32%) |
Nov 25, 2003 | 31.40 | 31.68 | 31.38 | 31.71 | 66,562 | +0.44(+1.41%) |
Nov 24, 2003 | 31.19 | 31.28 | 31.12 | 31.27 | 72,238 | +0.42(+1.36%) |
Nov 21, 2003 | 30.81 | 30.99 | 30.81 | 30.85 | 14,963 | +0.04(+0.13%) |
Nov 20, 2003 | 30.85 | 30.98 | 30.71 | 30.81 | 38,183 | -0.29(-0.92%) |
Nov 19, 2003 | 30.88 | 31.06 | 30.88 | 31.10 | 21,542 | +0.10(+0.32%) |
Nov 18, 2003 | 31.23 | 31.23 | 30.94 | 31.00 | 46,696 | -0.10(-0.32%) |
Nov 17, 2003 | 31.11 | 31.12 | 30.84 | 31.10 | 152,861 | -0.23(-0.74%) |
Nov 14, 2003 | 31.74 | 31.85 | 31.28 | 31.33 | 70,045 | -0.12(-0.39%) |
Nov 13, 2003 | 31.43 | 31.43 | 31.25 | 31.46 | 43,730 | -0.02(-0.07%) |
Nov 12, 2003 | 31.11 | 31.48 | 31.02 | 31.48 | 40,634 | +0.53(+1.73%) |
Nov 11, 2003 | 31.05 | 31.13 | 30.95 | 30.95 | 19,994 | -0.09(-0.30%) |
Nov 10, 2003 | 31.49 | 31.49 | 31.02 | 31.04 | 52,114 | -0.52(-1.65%) |
Nov 07, 2003 | 31.43 | 31.65 | 31.49 | 31.56 | 43,472 | +0.12(+0.39%) |
Nov 06, 2003 | 31.12 | 31.43 | 31.06 | 31.43 | 48,760 | +0.18(+0.57%) |
Nov 05, 2003 | 31.43 | 31.26 | 31.12 | 31.26 | 119,967 | -0.07(-0.22%) |
Nov 04, 2003 | 31.43 | 31.50 | 31.30 | 31.33 | 46,438 | -0.11(-0.35%) |
Nov 03, 2003 | 31.32 | 31.51 | 31.32 | 31.43 | 63,791 | +0.05(+0.17%) |
Oct 31, 2003 | 31.59 | 31.64 | 31.29 | 31.38 | 115,968 | -0.06(-0.20%) |
Oct 30, 2003 | 31.28 | 31.56 | 31.23 | 31.44 | 54,436 | +0.57(+1.83%) |
Oct 29, 2003 | 30.50 | 30.95 | 30.37 | 30.88 | 39,473 | +0.60(+1.97%) |
Oct 28, 2003 | 30.34 | 30.36 | 30.16 | 30.28 | 48,115 | +0.02(+0.08%) |
Oct 27, 2003 | 30.19 | 30.36 | 30.05 | 30.26 | 112,098 | +0.19(+0.64%) |
Oct 24, 2003 | 30.00 | 30.09 | 29.85 | 30.06 | 54,436 | -0.05(-0.18%) |
Oct 23, 2003 | 29.88 | 30.25 | 29.85 | 30.12 | 59,080 | +0.05(+0.18%) |
Oct 22, 2003 | 30.23 | 30.27 | 29.92 | 30.06 | 39,860 | -0.48(-1.57%) |
Oct 21, 2003 | 30.65 | 30.70 | 30.49 | 30.54 | 37,409 | -0.01(-0.03%) |
Oct 20, 2003 | 30.47 | 30.61 | 30.47 | 30.55 | 48,631 | +0.10(+0.33%) |
Oct 17, 2003 | 30.81 | 30.81 | 30.34 | 30.45 | 58,306 | -0.29(-0.93%) |
Oct 16, 2003 | 30.43 | 30.74 | 30.43 | 30.74 | 32,378 | +0.17(+0.56%) |
Oct 15, 2003 | 30.75 | 30.75 | 30.48 | 30.57 | 182,402 | +0.07(+0.23%) |
Oct 14, 2003 | 30.41 | 30.60 | 30.34 | 30.50 | 393,957 | +0.06(+0.20%) |
Oct 13, 2003 | 30.35 | 30.51 | 30.35 | 30.43 | 46,052 | +0.28(+0.93%) |
Oct 10, 2003 | 30.36 | 30.39 | 30.05 | 30.16 | 38,699 | -0.16(-0.54%) |
Oct 09, 2003 | 30.43 | 30.48 | 30.05 | 30.32 | 70,819 | +0.08(+0.26%) |
Oct 08, 2003 | 30.26 | 30.33 | 30.19 | 30.24 | 30,959 | +0.22(+0.75%) |
Oct 07, 2003 | 29.88 | 29.91 | 29.66 | 30.02 | 63,466 | -0.01(-0.03%) |
Oct 06, 2003 | 29.90 | 30.02 | 29.76 | 30.02 | 70,303 | +0.17(+0.57%) |
Oct 03, 2003 | 29.92 | 30.15 | 29.78 | 29.85 | 41,537 | +0.40(+1.37%) |
Oct 02, 2003 | 29.40 | 29.57 | 29.38 | 29.45 | 21,413 | +0.15(+0.50%) |
Oct 01, 2003 | 28.92 | 29.19 | 28.92 | 29.30 | 79,075 | +0.35(+1.21%) |
Sep 30, 2003 | 29.14 | 29.14 | 28.65 | 28.95 | 96,102 | -0.26(-0.90%) |
Sep 29, 2003 | 28.94 | 29.17 | 28.82 | 29.22 | 63,208 | +0.34(+1.18%) |
Sep 26, 2003 | 28.88 | 28.88 | 28.88 | 28.88 | 103,455 | -0.01(-0.03%) |
Sep 25, 2003 | 29.45 | 29.54 | 28.88 | 28.88 | 110,808 | -0.52(-1.77%) |
Sep 24, 2003 | 29.99 | 29.99 | 29.31 | 29.40 | 204,976 | -0.53(-1.79%) |
Sep 23, 2003 | 29.74 | 29.94 | 29.66 | 29.94 | 48,502 | +0.19(+0.65%) |
Sep 22, 2003 | 30.16 | 30.16 | 29.74 | 29.74 | 39,731 | -0.53(-1.77%) |
Sep 19, 2003 | 30.20 | 30.40 | 30.09 | 30.28 | 57,661 | +0.03(+0.10%) |
Sep 18, 2003 | 30.19 | 30.30 | 30.12 | 30.25 | 263,412 | +0.21(+0.70%) |
Sep 17, 2003 | 30.40 | 30.40 | 30.12 | 30.04 | 35,861 | -0.44(-1.45%) |
Sep 16, 2003 | 30.33 | 30.50 | 30.28 | 30.48 | 70,303 | +0.22(+0.74%) |
Sep 15, 2003 | 30.55 | 30.56 | 30.19 | 30.26 | 79,720 | -0.17(-0.56%) |
Sep 12, 2003 | 30.08 | 30.54 | 29.74 | 30.43 | 73,012 | +0.28(+0.93%) |
Sep 11, 2003 | 29.88 | 30.17 | 29.85 | 30.15 | 53,275 | +0.26(+0.86%) |
Sep 10, 2003 | 30.39 | 30.50 | 29.88 | 29.89 | 352,420 | -0.74(-2.40%) |
Sep 09, 2003 | 30.62 | 30.78 | 30.47 | 30.63 | 75,463 | +0.01(+0.03%) |
Sep 08, 2003 | 30.50 | 30.81 | 30.36 | 30.62 | 561,911 | +0.21(+0.69%) |
Sep 05, 2003 | 30.50 | 30.50 | 30.13 | 30.41 | 310,625 | -0.13(-0.43%) |
Sep 04, 2003 | 30.59 | 30.62 | 30.32 | 30.54 | 85,783 | -0.19(-0.61%) |
Sep 03, 2003 | 30.77 | 30.85 | 30.63 | 30.73 | 78,688 | -0.05(-0.15%) |