Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2003 | 33.65 | 33.88 | 33.62 | 33.72 | 25,000 | -0.13(-0.38%) |
Nov 26, 2003 | 33.35 | 33.98 | 33.35 | 33.85 | 40,700 | +0.10(+0.30%) |
Nov 25, 2003 | 33.94 | 33.94 | 33.46 | 33.75 | 116,000 | -0.15(-0.44%) |
Nov 24, 2003 | 33.59 | 33.97 | 33.49 | 33.90 | 266,300 | +0.74(+2.23%) |
Nov 21, 2003 | 32.82 | 33.34 | 32.82 | 33.16 | 26,700 | +0.46(+1.41%) |
Nov 20, 2003 | 32.41 | 33.00 | 32.41 | 32.70 | 242,800 | -0.42(-1.27%) |
Nov 19, 2003 | 32.83 | 33.12 | 32.71 | 33.12 | 47,500 | -0.29(-0.87%) |
Nov 18, 2003 | 33.41 | 33.60 | 33.28 | 33.41 | 70,700 | +0.50(+1.52%) |
Nov 17, 2003 | 33.10 | 33.11 | 32.71 | 32.91 | 42,900 | -0.29(-0.87%) |
Nov 14, 2003 | 32.84 | 33.43 | 32.84 | 33.20 | 87,300 | +1.34(+4.21%) |
Nov 13, 2003 | 31.54 | 31.95 | 31.28 | 31.86 | 62,600 | +0.18(+0.57%) |
Nov 12, 2003 | 31.19 | 31.74 | 31.19 | 31.68 | 33,600 | +0.79(+2.56%) |
Nov 11, 2003 | 31.04 | 31.17 | 30.81 | 30.89 | 53,200 | -0.03(-0.10%) |
Nov 10, 2003 | 31.45 | 31.15 | 30.90 | 30.92 | 89,500 | -0.53(-1.69%) |
Nov 07, 2003 | 31.04 | 31.51 | 30.85 | 31.45 | 31,500 | +0.35(+1.13%) |
Nov 06, 2003 | 30.84 | 31.11 | 30.79 | 31.10 | 24,900 | -0.07(-0.22%) |
Nov 05, 2003 | 31.36 | 31.24 | 31.04 | 31.17 | 18,000 | -0.07(-0.22%) |
Nov 04, 2003 | 31.36 | 31.38 | 31.24 | 31.24 | 18,300 | -0.03(-0.10%) |
Nov 03, 2003 | 30.90 | 31.38 | 31.06 | 31.27 | 22,300 | +0.44(+1.43%) |
Oct 31, 2003 | 31.41 | 30.88 | 30.40 | 30.83 | 68,800 | -0.58(-1.85%) |
Oct 30, 2003 | 31.42 | 31.57 | 31.23 | 31.41 | 48,000 | +0.23(+0.74%) |
Oct 29, 2003 | 30.96 | 31.40 | 30.90 | 31.18 | 16,100 | +0.00(+0.00%) |
Oct 28, 2003 | 30.93 | 31.33 | 30.85 | 31.18 | 39,600 | +0.25(+0.81%) |
Oct 27, 2003 | 31.11 | 31.33 | 30.84 | 30.93 | 47,000 | +0.15(+0.49%) |
Oct 24, 2003 | 30.53 | 30.85 | 30.45 | 30.78 | 33,400 | +0.18(+0.59%) |
Oct 23, 2003 | 30.39 | 30.80 | 30.33 | 30.60 | 79,400 | -0.20(-0.65%) |
Oct 22, 2003 | 31.02 | 31.07 | 30.64 | 30.80 | 135,600 | -1.00(-3.14%) |
Oct 21, 2003 | 31.54 | 31.89 | 31.52 | 31.80 | 134,900 | +0.68(+2.19%) |
Oct 20, 2003 | 30.56 | 31.30 | 30.56 | 31.12 | 37,500 | +0.43(+1.40%) |
Oct 17, 2003 | 30.95 | 30.92 | 30.65 | 30.69 | 35,300 | -0.26(-0.84%) |
Oct 16, 2003 | 30.87 | 31.10 | 30.65 | 30.95 | 51,300 | -0.02(-0.06%) |
Oct 15, 2003 | 31.04 | 31.10 | 30.63 | 30.97 | 39,000 | -0.08(-0.26%) |
Oct 14, 2003 | 30.88 | 31.24 | 30.78 | 31.05 | 28,000 | -0.25(-0.80%) |
Oct 13, 2003 | 31.11 | 31.33 | 31.02 | 31.30 | 14,200 | +0.11(+0.35%) |
Oct 10, 2003 | 31.06 | 31.31 | 31.06 | 31.19 | 26,800 | +0.01(+0.03%) |
Oct 09, 2003 | 31.22 | 31.41 | 31.15 | 31.18 | 23,700 | +0.33(+1.07%) |
Oct 08, 2003 | 31.20 | 31.20 | 30.99 | 30.85 | 24,200 | -0.20(-0.64%) |
Oct 07, 2003 | 30.69 | 31.09 | 30.57 | 31.05 | 62,000 | -0.29(-0.93%) |
Oct 06, 2003 | 30.95 | 31.31 | 30.91 | 31.34 | 151,300 | -0.36(-1.14%) |
Oct 03, 2003 | 31.12 | 31.76 | 31.12 | 31.70 | 35,100 | +1.17(+3.83%) |
Oct 02, 2003 | 30.44 | 30.72 | 30.44 | 30.53 | 38,700 | -0.42(-1.36%) |
Oct 01, 2003 | 30.53 | 31.11 | 30.53 | 30.95 | 46,600 | +0.73(+2.42%) |
Sep 30, 2003 | 30.45 | 30.62 | 30.18 | 30.22 | 61,700 | -0.23(-0.76%) |
Sep 29, 2003 | 30.30 | 30.51 | 30.28 | 30.45 | 163,000 | -0.35(-1.14%) |
Sep 26, 2003 | 30.80 | 30.80 | 30.60 | 30.80 | 16,700 | +0.00(+0.00%) |
Sep 25, 2003 | 30.60 | 31.00 | 30.60 | 30.80 | 26,000 | +0.17(+0.56%) |
Sep 24, 2003 | 31.15 | 31.15 | 30.50 | 30.63 | 118,100 | -0.67(-2.14%) |
Sep 23, 2003 | 31.15 | 31.36 | 30.98 | 31.30 | 88,300 | +0.15(+0.48%) |
Sep 22, 2003 | 31.63 | 31.63 | 31.03 | 31.15 | 141,100 | -0.82(-2.56%) |
Sep 19, 2003 | 32.00 | 32.00 | 31.76 | 31.97 | 109,300 | -0.03(-0.09%) |
Sep 18, 2003 | 31.39 | 31.95 | 31.81 | 32.00 | 74,000 | +0.61(+1.94%) |
Sep 17, 2003 | 31.15 | 31.50 | 31.33 | 31.39 | 18,800 | +0.39(+1.26%) |
Sep 16, 2003 | 31.02 | 31.20 | 30.92 | 31.00 | 32,300 | -0.02(-0.06%) |
Sep 15, 2003 | 30.95 | 31.13 | 30.90 | 31.02 | 23,400 | +0.42(+1.37%) |
Sep 12, 2003 | 30.45 | 30.79 | 30.45 | 30.60 | 15,300 | +0.40(+1.32%) |
Sep 11, 2003 | 30.64 | 30.64 | 30.20 | 30.20 | 43,600 | -0.51(-1.66%) |
Sep 10, 2003 | 30.72 | 30.91 | 30.65 | 30.71 | 44,900 | +0.85(+2.85%) |
Sep 09, 2003 | 29.69 | 30.26 | 29.69 | 29.86 | 23,600 | +0.36(+1.22%) |
Sep 08, 2003 | 29.11 | 29.55 | 29.00 | 29.50 | 23,900 | +0.30(+1.03%) |
Sep 05, 2003 | 29.00 | 29.21 | 28.95 | 29.20 | 31,800 | +0.42(+1.46%) |
Sep 04, 2003 | 28.30 | 28.79 | 28.24 | 28.78 | 18,900 | +0.28(+0.98%) |
Sep 03, 2003 | 28.34 | 28.65 | 28.10 | 28.50 | 183,000 | -0.20(-0.70%) |