Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2003 | 30.85 | 31.09 | 30.78 | 30.90 | 609,290 | +0.01(+0.03%) |
Nov 26, 2003 | 31.34 | 31.34 | 30.60 | 30.89 | 2,023,756 | +0.07(+0.23%) |
Nov 25, 2003 | 30.82 | 31.28 | 30.10 | 30.82 | 2,352,031 | -0.05(-0.17%) |
Nov 24, 2003 | 30.52 | 30.95 | 30.40 | 30.87 | 3,119,490 | +0.54(+1.77%) |
Nov 21, 2003 | 30.74 | 30.85 | 30.04 | 30.33 | 2,889,908 | -0.45(-1.46%) |
Nov 20, 2003 | 30.39 | 31.29 | 30.05 | 30.78 | 3,958,007 | +0.34(+1.12%) |
Nov 19, 2003 | 30.27 | 30.49 | 29.97 | 30.44 | 2,750,388 | +0.17(+0.56%) |
Nov 18, 2003 | 30.25 | 30.70 | 30.15 | 30.27 | 4,945,355 | +0.29(+0.96%) |
Nov 17, 2003 | 29.87 | 30.63 | 29.64 | 29.98 | 3,596,959 | +0.04(+0.12%) |
Nov 14, 2003 | 29.95 | 30.94 | 29.67 | 29.95 | 6,996,633 | +0.00(+0.00%) |
Nov 13, 2003 | 29.68 | 30.26 | 29.54 | 29.95 | 5,340,575 | +0.22(+0.75%) |
Nov 12, 2003 | 29.60 | 30.45 | 29.35 | 29.72 | 18,091,452 | +0.98(+3.40%) |
Nov 11, 2003 | 30.79 | 31.13 | 28.62 | 28.74 | 34,819,756 | -4.26(-12.91%) |
Nov 10, 2003 | 32.82 | 33.31 | 32.69 | 33.00 | 2,978,081 | +0.13(+0.41%) |
Nov 07, 2003 | 32.87 | 33.36 | 32.78 | 32.87 | 3,014,652 | +0.09(+0.27%) |
Nov 06, 2003 | 33.50 | 33.54 | 32.26 | 32.78 | 4,738,992 | -0.69(-2.06%) |
Nov 05, 2003 | 33.52 | 34.17 | 32.96 | 33.47 | 3,862,676 | -0.06(-0.19%) |
Nov 04, 2003 | 34.20 | 34.30 | 33.08 | 33.53 | 4,707,369 | -0.79(-2.30%) |
Nov 03, 2003 | 34.38 | 34.61 | 33.95 | 34.32 | 2,249,582 | +0.02(+0.05%) |
Oct 31, 2003 | 34.79 | 34.79 | 33.87 | 34.30 | 3,499,205 | -0.29(-0.83%) |
Oct 30, 2003 | 34.96 | 35.16 | 34.53 | 34.59 | 1,739,152 | -0.37(-1.05%) |
Oct 29, 2003 | 35.03 | 35.09 | 34.76 | 34.96 | 1,855,588 | -0.03(-0.08%) |
Oct 28, 2003 | 34.71 | 35.00 | 34.53 | 34.99 | 2,372,788 | +0.19(+0.54%) |
Oct 27, 2003 | 34.85 | 35.22 | 34.56 | 34.80 | 2,524,045 | -0.02(-0.05%) |
Oct 24, 2003 | 34.81 | 34.92 | 34.33 | 34.82 | 2,162,336 | -0.12(-0.33%) |
Oct 23, 2003 | 34.85 | 35.08 | 34.65 | 34.93 | 1,814,342 | -0.04(-0.13%) |
Oct 22, 2003 | 35.20 | 35.34 | 34.56 | 34.98 | 3,303,324 | -0.31(-0.89%) |
Oct 21, 2003 | 35.47 | 35.56 | 35.11 | 35.29 | 2,772,846 | -0.18(-0.51%) |
Oct 20, 2003 | 35.59 | 35.78 | 34.92 | 35.47 | 3,933,342 | -0.10(-0.28%) |
Oct 17, 2003 | 35.95 | 35.95 | 35.40 | 35.57 | 2,165,733 | -0.30(-0.83%) |
Oct 16, 2003 | 35.71 | 35.87 | 35.66 | 35.87 | 1,380,051 | +0.15(+0.43%) |
Oct 15, 2003 | 35.96 | 35.96 | 35.43 | 35.71 | 1,782,650 | -0.07(-0.20%) |
Oct 14, 2003 | 36.21 | 36.41 | 35.43 | 35.78 | 2,164,718 | -0.56(-1.53%) |
Oct 13, 2003 | 35.85 | 36.34 | 35.83 | 36.34 | 2,103,137 | +0.61(+1.71%) |
Oct 10, 2003 | 35.78 | 35.78 | 35.30 | 35.73 | 1,633,889 | -0.03(-0.08%) |
Oct 09, 2003 | 35.99 | 36.37 | 35.40 | 35.76 | 4,779,451 | -0.30(-0.82%) |
Oct 08, 2003 | 36.38 | 36.43 | 35.82 | 36.05 | 1,691,044 | -0.30(-0.81%) |
Oct 07, 2003 | 35.68 | 36.58 | 35.48 | 36.35 | 3,262,502 | +0.03(+0.07%) |
Oct 06, 2003 | 36.02 | 36.56 | 35.73 | 36.32 | 1,442,737 | +0.43(+1.20%) |
Oct 03, 2003 | 35.53 | 36.32 | 35.11 | 35.89 | 2,642,599 | +0.80(+2.27%) |
Oct 02, 2003 | 34.53 | 35.45 | 34.46 | 35.09 | 2,015,733 | +0.53(+1.53%) |
Oct 01, 2003 | 34.44 | 34.84 | 34.36 | 34.56 | 2,174,144 | +0.21(+0.60%) |
Sep 30, 2003 | 34.94 | 35.05 | 34.19 | 34.36 | 2,442,658 | -0.76(-2.17%) |
Sep 29, 2003 | 34.95 | 35.35 | 34.62 | 35.12 | 1,644,216 | +0.56(+1.61%) |
Sep 26, 2003 | 34.70 | 35.05 | 34.47 | 34.56 | 2,081,617 | -0.24(-0.70%) |
Sep 25, 2003 | 35.31 | 35.73 | 34.75 | 34.81 | 1,825,517 | -0.41(-1.17%) |
Sep 24, 2003 | 35.83 | 36.14 | 35.09 | 35.22 | 2,513,857 | -1.01(-2.80%) |
Sep 23, 2003 | 35.91 | 36.77 | 35.72 | 36.23 | 2,626,417 | +0.30(+0.85%) |
Sep 22, 2003 | 36.11 | 36.37 | 35.70 | 35.93 | 5,448,320 | +0.48(+1.34%) |
Sep 19, 2003 | 36.23 | 36.28 | 34.77 | 35.45 | 3,023,124 | -0.47(-1.30%) |
Sep 18, 2003 | 33.92 | 36.18 | 33.66 | 35.92 | 7,206,367 | +2.04(+6.04%) |
Sep 17, 2003 | 34.56 | 34.56 | 33.69 | 33.87 | 1,991,272 | -0.70(-2.02%) |
Sep 16, 2003 | 33.42 | 34.62 | 33.38 | 34.57 | 2,510,296 | +1.24(+3.71%) |
Sep 15, 2003 | 33.58 | 33.73 | 33.25 | 33.34 | 2,744,482 | -0.19(-0.56%) |
Sep 12, 2003 | 33.01 | 33.61 | 32.54 | 33.52 | 2,624,842 | +0.45(+1.36%) |
Sep 11, 2003 | 32.82 | 33.39 | 32.74 | 33.08 | 2,010,026 | +0.32(+0.99%) |
Sep 10, 2003 | 33.65 | 33.87 | 32.75 | 32.75 | 2,329,922 | -0.96(-2.85%) |
Sep 09, 2003 | 34.63 | 34.66 | 33.41 | 33.71 | 3,087,347 | -1.06(-3.04%) |
Sep 08, 2003 | 34.51 | 34.98 | 34.20 | 34.77 | 1,224,725 | +0.42(+1.23%) |
Sep 05, 2003 | 34.63 | 34.84 | 34.03 | 34.35 | 1,749,337 | -0.40(-1.16%) |
Sep 04, 2003 | 34.39 | 34.98 | 34.17 | 34.75 | 1,595,020 | +0.39(+1.15%) |
Sep 03, 2003 | 35.00 | 36.73 | 34.24 | 34.36 | 3,687,779 | -0.48(-1.39%) |