Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2003 | 28.86 | 29.32 | 28.86 | 28.98 | 2,238,127 | +0.13(+0.46%) |
Nov 26, 2003 | 29.38 | 29.39 | 28.61 | 28.85 | 6,681,703 | -0.39(-1.33%) |
Nov 25, 2003 | 29.72 | 29.72 | 29.24 | 29.24 | 5,719,028 | -0.60(-2.01%) |
Nov 24, 2003 | 29.54 | 30.00 | 29.37 | 29.84 | 6,913,452 | +0.52(+1.78%) |
Nov 21, 2003 | 29.94 | 30.14 | 29.26 | 29.32 | 7,340,604 | -0.62(-2.06%) |
Nov 20, 2003 | 29.99 | 30.31 | 29.83 | 29.94 | 9,353,985 | +0.59(+2.02%) |
Nov 19, 2003 | 29.51 | 29.69 | 29.03 | 29.34 | 7,516,499 | -0.15(-0.51%) |
Nov 18, 2003 | 30.59 | 30.65 | 29.43 | 29.49 | 8,410,483 | -1.03(-3.36%) |
Nov 17, 2003 | 30.47 | 31.07 | 29.95 | 30.52 | 7,236,400 | -0.55(-1.78%) |
Nov 14, 2003 | 30.34 | 31.39 | 30.89 | 31.07 | 10,347,504 | +0.73(+2.41%) |
Nov 13, 2003 | 30.42 | 30.98 | 29.98 | 30.34 | 8,667,908 | -0.08(-0.26%) |
Nov 12, 2003 | 30.07 | 30.61 | 29.94 | 30.42 | 6,863,434 | +0.35(+1.16%) |
Nov 11, 2003 | 30.42 | 31.00 | 29.94 | 30.07 | 7,129,695 | -0.31(-1.03%) |
Nov 10, 2003 | 31.14 | 31.13 | 29.92 | 30.38 | 10,111,753 | -0.76(-2.43%) |
Nov 07, 2003 | 31.73 | 32.02 | 31.13 | 31.14 | 7,873,959 | -0.23(-0.75%) |
Nov 06, 2003 | 32.51 | 32.54 | 30.74 | 31.37 | 21,865,090 | -1.14(-3.51%) |
Nov 05, 2003 | 32.45 | 33.32 | 32.34 | 32.51 | 5,242,693 | -0.12(-0.37%) |
Nov 04, 2003 | 32.45 | 33.32 | 32.45 | 32.63 | 5,847,907 | -0.83(-2.49%) |
Nov 03, 2003 | 33.63 | 33.75 | 33.28 | 33.46 | 4,020,861 | -0.17(-0.50%) |
Oct 31, 2003 | 33.67 | 33.88 | 33.17 | 33.63 | 4,682,994 | -0.04(-0.12%) |
Oct 30, 2003 | 33.89 | 33.93 | 33.35 | 33.67 | 5,020,781 | -0.20(-0.60%) |
Oct 29, 2003 | 33.11 | 33.88 | 32.91 | 33.88 | 7,047,166 | +0.77(+2.32%) |
Oct 28, 2003 | 32.48 | 33.14 | 32.39 | 33.11 | 5,909,763 | +0.63(+1.94%) |
Oct 27, 2003 | 32.48 | 32.75 | 32.17 | 32.48 | 9,790,806 | +1.07(+3.40%) |
Oct 24, 2003 | 31.29 | 31.61 | 30.65 | 31.41 | 6,201,533 | +0.07(+0.21%) |
Oct 23, 2003 | 30.44 | 31.49 | 30.44 | 31.34 | 6,229,209 | +0.55(+1.79%) |
Oct 22, 2003 | 31.15 | 31.19 | 30.57 | 30.79 | 5,413,086 | -0.71(-2.25%) |
Oct 21, 2003 | 30.88 | 31.67 | 30.78 | 31.50 | 6,261,888 | +0.56(+1.82%) |
Oct 20, 2003 | 31.18 | 31.19 | 30.29 | 30.94 | 10,717,802 | -0.16(-0.50%) |
Oct 17, 2003 | 31.79 | 31.97 | 31.07 | 31.09 | 7,480,153 | -0.76(-2.39%) |
Oct 16, 2003 | 31.55 | 32.03 | 31.49 | 31.85 | 3,978,411 | +0.31(+0.97%) |
Oct 15, 2003 | 32.01 | 32.07 | 31.46 | 31.55 | 5,224,353 | -0.37(-1.17%) |
Oct 14, 2003 | 31.13 | 31.81 | 31.03 | 31.92 | 10,081,576 | +0.97(+3.12%) |
Oct 13, 2003 | 31.63 | 31.73 | 30.95 | 30.95 | 9,008,029 | -0.62(-1.98%) |
Oct 10, 2003 | 31.79 | 32.23 | 31.49 | 31.58 | 7,043,998 | -0.21(-0.66%) |
Oct 09, 2003 | 32.92 | 33.44 | 31.73 | 31.79 | 15,847,788 | -1.13(-3.43%) |
Oct 08, 2003 | 33.33 | 33.44 | 32.85 | 32.92 | 4,584,793 | -0.37(-1.12%) |
Oct 07, 2003 | 32.63 | 33.75 | 32.59 | 33.29 | 7,272,079 | +0.57(+1.74%) |
Oct 06, 2003 | 32.40 | 32.82 | 32.12 | 32.72 | 2,822,334 | +0.32(+0.98%) |
Oct 03, 2003 | 32.90 | 33.20 | 32.24 | 32.40 | 7,808,936 | +0.41(+1.29%) |
Oct 02, 2003 | 32.21 | 32.78 | 31.75 | 31.99 | 5,421,089 | -0.40(-1.24%) |
Oct 01, 2003 | 32.27 | 32.75 | 32.09 | 32.39 | 5,492,115 | +0.30(+0.93%) |
Sep 30, 2003 | 31.95 | 32.55 | 31.57 | 32.09 | 5,406,918 | +0.14(+0.43%) |
Sep 29, 2003 | 32.60 | 32.75 | 31.31 | 31.95 | 7,266,911 | -0.56(-1.72%) |
Sep 26, 2003 | 32.42 | 32.83 | 32.39 | 32.51 | 6,399,603 | +0.12(+0.37%) |
Sep 25, 2003 | 32.30 | 32.83 | 32.12 | 32.39 | 9,449,685 | +0.48(+1.50%) |
Sep 24, 2003 | 33.22 | 33.05 | 31.76 | 31.91 | 13,324,226 | -1.31(-3.94%) |
Sep 23, 2003 | 33.01 | 33.53 | 32.69 | 33.22 | 7,331,100 | +0.21(+0.64%) |
Sep 22, 2003 | 33.83 | 33.89 | 32.95 | 33.01 | 8,547,699 | -1.47(-4.26%) |
Sep 19, 2003 | 35.12 | 35.29 | 34.33 | 34.48 | 6,395,101 | -0.65(-1.84%) |
Sep 18, 2003 | 35.71 | 35.75 | 35.04 | 35.12 | 6,116,836 | -0.58(-1.63%) |
Sep 17, 2003 | 35.93 | 36.04 | 35.57 | 35.71 | 3,453,891 | -0.23(-0.63%) |
Sep 16, 2003 | 35.11 | 36.01 | 35.15 | 35.93 | 3,642,292 | +0.82(+2.34%) |
Sep 15, 2003 | 35.30 | 35.45 | 35.03 | 35.11 | 4,075,112 | +0.07(+0.19%) |
Sep 12, 2003 | 35.27 | 35.45 | 33.95 | 35.05 | 6,634,020 | -0.52(-1.47%) |
Sep 11, 2003 | 35.78 | 36.05 | 35.48 | 35.57 | 3,459,560 | +0.12(+0.34%) |
Sep 10, 2003 | 35.57 | 35.99 | 35.34 | 35.45 | 4,555,282 | -0.18(-0.51%) |
Sep 09, 2003 | 36.44 | 36.53 | 35.44 | 35.63 | 8,608,220 | -1.29(-3.49%) |
Sep 08, 2003 | 36.74 | 36.96 | 35.41 | 36.92 | 3,528,418 | +0.17(+0.47%) |
Sep 05, 2003 | 36.96 | 37.30 | 36.55 | 36.74 | 3,909,720 | -0.44(-1.19%) |
Sep 04, 2003 | 36.89 | 37.84 | 36.89 | 37.19 | 6,862,267 | -0.60(-1.59%) |
Sep 03, 2003 | 38.68 | 38.69 | 37.59 | 37.79 | 8,698,585 | -0.89(-2.31%) |