Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2003 | 32.47 | 32.67 | 32.44 | 32.51 | 8,290,175 | -0.26(-0.80%) |
Nov 26, 2003 | 33.44 | 33.44 | 32.44 | 32.77 | 24,646,676 | -0.65(-1.95%) |
Nov 25, 2003 | 33.78 | 33.78 | 33.25 | 33.42 | 17,432,072 | -0.52(-1.53%) |
Nov 24, 2003 | 33.05 | 33.96 | 33.05 | 33.94 | 12,054,977 | +0.40(+1.18%) |
Nov 21, 2003 | 33.95 | 33.96 | 33.36 | 33.55 | 11,800,340 | -0.40(-1.18%) |
Nov 20, 2003 | 34.32 | 34.45 | 33.88 | 33.95 | 9,130,067 | -0.51(-1.47%) |
Nov 19, 2003 | 34.22 | 34.61 | 34.22 | 34.46 | 9,883,513 | +0.21(+0.62%) |
Nov 18, 2003 | 34.24 | 34.87 | 34.08 | 34.25 | 16,033,314 | +0.18(+0.52%) |
Nov 17, 2003 | 33.96 | 34.33 | 33.85 | 34.07 | 10,346,075 | -0.30(-0.86%) |
Nov 14, 2003 | 33.42 | 34.58 | 33.36 | 34.37 | 32,542,992 | +1.17(+3.54%) |
Nov 13, 2003 | 32.58 | 33.41 | 32.49 | 33.19 | 16,859,102 | +0.55(+1.70%) |
Nov 12, 2003 | 32.60 | 32.64 | 32.39 | 32.64 | 8,397,854 | +0.28(+0.86%) |
Nov 11, 2003 | 32.14 | 32.47 | 32.01 | 32.36 | 9,777,654 | +0.23(+0.72%) |
Nov 10, 2003 | 32.18 | 32.30 | 31.82 | 32.13 | 9,154,181 | -0.05(-0.16%) |
Nov 07, 2003 | 32.29 | 32.83 | 32.14 | 32.18 | 9,675,435 | -0.24(-0.73%) |
Nov 06, 2003 | 32.38 | 32.47 | 32.14 | 32.42 | 10,469,071 | +0.01(+0.04%) |
Nov 05, 2003 | 32.28 | 32.74 | 32.15 | 32.41 | 11,244,962 | +0.00(+0.00%) |
Nov 04, 2003 | 32.54 | 32.74 | 32.31 | 32.41 | 11,658,993 | -0.42(-1.27%) |
Nov 03, 2003 | 33.02 | 33.10 | 32.80 | 32.82 | 10,415,535 | -0.36(-1.09%) |
Oct 31, 2003 | 32.70 | 33.19 | 32.70 | 33.19 | 15,606,241 | +0.56(+1.72%) |
Oct 30, 2003 | 32.63 | 32.93 | 32.50 | 32.63 | 16,202,870 | +0.00(+0.00%) |
Oct 29, 2003 | 33.30 | 33.34 | 31.68 | 32.63 | 42,332,780 | -0.70(-2.10%) |
Oct 28, 2003 | 32.96 | 33.33 | 32.87 | 33.32 | 10,389,904 | +0.41(+1.24%) |
Oct 27, 2003 | 33.20 | 33.41 | 32.82 | 32.92 | 7,939,083 | -0.28(-0.85%) |
Oct 24, 2003 | 33.17 | 33.20 | 32.74 | 33.20 | 10,713,850 | +0.03(+0.10%) |
Oct 23, 2003 | 32.94 | 33.27 | 32.92 | 33.17 | 10,220,652 | +0.26(+0.78%) |
Oct 22, 2003 | 33.10 | 33.42 | 32.80 | 32.91 | 11,732,245 | -0.62(-1.85%) |
Oct 21, 2003 | 33.39 | 33.64 | 33.34 | 33.53 | 10,853,983 | +0.15(+0.43%) |
Oct 20, 2003 | 33.36 | 33.48 | 33.21 | 33.38 | 7,643,195 | +0.14(+0.44%) |
Oct 17, 2003 | 33.54 | 33.56 | 33.15 | 33.24 | 11,143,198 | -0.18(-0.55%) |
Oct 16, 2003 | 33.30 | 33.46 | 33.18 | 33.42 | 9,910,508 | +0.13(+0.38%) |
Oct 15, 2003 | 33.69 | 33.73 | 33.17 | 33.30 | 18,927,436 | -0.28(-0.84%) |
Oct 14, 2003 | 33.38 | 33.61 | 33.23 | 33.58 | 22,064,216 | +0.75(+2.29%) |
Oct 13, 2003 | 32.77 | 32.88 | 32.63 | 32.83 | 8,109,094 | +0.36(+1.12%) |
Oct 10, 2003 | 32.57 | 32.57 | 32.36 | 32.47 | 10,244,918 | -0.10(-0.30%) |
Oct 09, 2003 | 33.10 | 33.12 | 32.43 | 32.57 | 16,374,245 | -0.26(-0.78%) |
Oct 08, 2003 | 33.01 | 33.03 | 32.70 | 32.82 | 9,838,015 | -0.21(-0.64%) |
Oct 07, 2003 | 32.99 | 33.11 | 32.84 | 33.03 | 10,805,755 | -0.04(-0.12%) |
Oct 06, 2003 | 33.05 | 33.26 | 32.81 | 33.07 | 8,702,993 | +0.03(+0.10%) |
Oct 03, 2003 | 33.45 | 33.59 | 32.97 | 33.04 | 10,436,009 | -0.13(-0.38%) |
Oct 02, 2003 | 33.23 | 33.23 | 32.94 | 33.17 | 9,802,375 | +0.02(+0.06%) |
Oct 01, 2003 | 32.78 | 33.15 | 32.57 | 33.15 | 14,266,024 | +0.49(+1.51%) |
Sep 30, 2003 | 32.78 | 32.85 | 32.49 | 32.65 | 13,159,363 | -0.22(-0.68%) |
Sep 29, 2003 | 32.43 | 32.92 | 32.39 | 32.88 | 12,672,080 | +0.45(+1.38%) |
Sep 26, 2003 | 32.66 | 32.73 | 32.37 | 32.43 | 11,856,302 | -0.23(-0.71%) |
Sep 25, 2003 | 32.61 | 32.90 | 32.61 | 32.66 | 10,552,029 | +0.05(+0.16%) |
Sep 24, 2003 | 32.98 | 32.98 | 32.57 | 32.61 | 14,512,319 | -0.38(-1.14%) |
Sep 23, 2003 | 33.20 | 33.30 | 32.93 | 32.98 | 10,723,556 | -0.11(-0.32%) |
Sep 22, 2003 | 33.03 | 33.09 | 32.84 | 33.09 | 10,052,007 | -0.09(-0.26%) |
Sep 19, 2003 | 33.46 | 33.46 | 33.06 | 33.17 | 14,756,491 | -0.28(-0.85%) |
Sep 18, 2003 | 33.10 | 33.56 | 33.09 | 33.46 | 12,048,304 | +0.34(+1.04%) |
Sep 17, 2003 | 33.38 | 33.52 | 33.03 | 33.11 | 13,696,086 | -0.42(-1.24%) |
Sep 16, 2003 | 33.53 | 33.67 | 33.27 | 33.53 | 16,772,201 | +0.01(+0.02%) |
Sep 15, 2003 | 33.65 | 34.55 | 33.07 | 33.52 | 33,085,630 | -0.52(-1.53%) |
Sep 12, 2003 | 34.31 | 34.31 | 33.87 | 34.04 | 14,706,292 | -0.41(-1.19%) |
Sep 11, 2003 | 34.49 | 34.62 | 34.25 | 34.45 | 13,370,625 | +0.14(+0.40%) |
Sep 10, 2003 | 33.79 | 34.50 | 33.75 | 34.31 | 19,317,960 | +0.52(+1.54%) |
Sep 09, 2003 | 33.79 | 33.92 | 33.61 | 33.79 | 10,614,361 | -0.03(-0.10%) |
Sep 08, 2003 | 33.61 | 33.94 | 33.56 | 33.83 | 13,994,856 | +0.53(+1.58%) |
Sep 05, 2003 | 33.54 | 33.70 | 33.16 | 33.30 | 9,834,375 | -0.41(-1.21%) |
Sep 04, 2003 | 33.29 | 33.81 | 33.09 | 33.71 | 15,310,353 | +0.58(+1.75%) |
Sep 03, 2003 | 32.97 | 33.15 | 32.63 | 33.13 | 15,839,190 | +0.16(+0.48%) |