Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2003 | 28.44 | 28.73 | 28.44 | 28.62 | 55,915 | +0.22(+0.79%) |
Nov 26, 2003 | 28.58 | 28.67 | 28.31 | 28.40 | 346,644 | -0.08(-0.27%) |
Nov 25, 2003 | 28.19 | 28.53 | 28.18 | 28.48 | 1,031,103 | +0.24(+0.84%) |
Nov 24, 2003 | 27.76 | 28.46 | 27.74 | 28.24 | 500,295 | +0.57(+2.07%) |
Nov 21, 2003 | 27.29 | 27.83 | 27.52 | 27.67 | 678,263 | +0.37(+1.37%) |
Nov 20, 2003 | 27.51 | 27.61 | 27.29 | 27.29 | 843,376 | -0.36(-1.31%) |
Nov 19, 2003 | 28.51 | 28.51 | 27.53 | 27.65 | 1,579,724 | -0.84(-2.95%) |
Nov 18, 2003 | 28.77 | 28.88 | 28.43 | 28.49 | 566,123 | -0.08(-0.29%) |
Nov 17, 2003 | 28.72 | 29.47 | 28.33 | 28.58 | 955,207 | -0.89(-3.01%) |
Nov 14, 2003 | 30.41 | 30.41 | 29.44 | 29.46 | 503,857 | -0.96(-3.14%) |
Nov 13, 2003 | 30.52 | 30.58 | 30.40 | 30.42 | 768,564 | -0.17(-0.55%) |
Nov 12, 2003 | 30.32 | 30.59 | 30.32 | 30.59 | 198,724 | +0.30(+0.98%) |
Nov 11, 2003 | 30.45 | 30.50 | 30.21 | 30.29 | 188,811 | -0.25(-0.82%) |
Nov 10, 2003 | 31.08 | 31.08 | 30.47 | 30.54 | 303,429 | -0.59(-1.88%) |
Nov 07, 2003 | 31.16 | 31.44 | 31.16 | 31.12 | 265,017 | -0.02(-0.05%) |
Nov 06, 2003 | 30.92 | 31.19 | 30.82 | 31.14 | 268,424 | +0.12(+0.37%) |
Nov 05, 2003 | 31.16 | 31.16 | 30.56 | 31.02 | 320,003 | -0.18(-0.58%) |
Nov 04, 2003 | 31.41 | 31.41 | 31.00 | 31.20 | 532,468 | -0.20(-0.63%) |
Nov 03, 2003 | 31.21 | 31.46 | 31.17 | 31.40 | 332,394 | +0.18(+0.56%) |
Oct 31, 2003 | 31.24 | 31.29 | 30.97 | 31.23 | 406,741 | +0.01(+0.03%) |
Oct 30, 2003 | 31.36 | 31.36 | 31.13 | 31.22 | 431,678 | -0.04(-0.12%) |
Oct 29, 2003 | 30.62 | 31.34 | 30.55 | 31.26 | 555,745 | +0.52(+1.71%) |
Oct 28, 2003 | 30.18 | 30.43 | 30.03 | 30.73 | 581,612 | +0.69(+2.31%) |
Oct 27, 2003 | 29.74 | 30.35 | 29.74 | 30.04 | 358,415 | +0.39(+1.31%) |
Oct 24, 2003 | 29.98 | 29.99 | 29.36 | 29.65 | 488,523 | -0.33(-1.09%) |
Oct 23, 2003 | 29.23 | 30.34 | 29.16 | 29.98 | 1,056,350 | +0.46(+1.55%) |
Oct 22, 2003 | 30.48 | 30.48 | 29.52 | 29.52 | 765,622 | -1.04(-3.41%) |
Oct 21, 2003 | 29.94 | 30.77 | 29.94 | 30.56 | 950,560 | +0.58(+1.92%) |
Oct 20, 2003 | 30.00 | 30.05 | 29.67 | 29.99 | 290,883 | +0.02(+0.06%) |
Oct 17, 2003 | 30.36 | 30.45 | 29.92 | 29.97 | 336,886 | -0.53(-1.75%) |
Oct 16, 2003 | 30.62 | 30.62 | 30.25 | 30.50 | 295,065 | +0.03(+0.10%) |
Oct 15, 2003 | 30.43 | 30.82 | 30.26 | 30.47 | 662,774 | +0.04(+0.14%) |
Oct 14, 2003 | 29.60 | 30.43 | 29.39 | 30.43 | 734,179 | +0.86(+2.90%) |
Oct 13, 2003 | 28.62 | 29.57 | 28.62 | 29.57 | 483,721 | +1.13(+3.96%) |
Oct 10, 2003 | 28.49 | 28.57 | 28.28 | 28.45 | 327,592 | -0.16(-0.57%) |
Oct 09, 2003 | 28.59 | 29.01 | 28.48 | 28.61 | 338,125 | +0.24(+0.83%) |
Oct 08, 2003 | 28.58 | 28.58 | 28.16 | 28.37 | 397,293 | -0.12(-0.42%) |
Oct 07, 2003 | 28.20 | 28.52 | 27.99 | 28.49 | 409,219 | +0.15(+0.52%) |
Oct 06, 2003 | 28.36 | 28.44 | 27.98 | 28.35 | 253,710 | +0.00(+0.02%) |
Oct 03, 2003 | 28.19 | 28.78 | 28.19 | 28.34 | 501,534 | +0.40(+1.43%) |
Oct 02, 2003 | 28.04 | 28.08 | 27.88 | 27.94 | 410,768 | +0.29(+1.04%) |
Oct 01, 2003 | 27.18 | 27.85 | 27.00 | 27.65 | 797,684 | +0.62(+2.31%) |
Sep 30, 2003 | 27.50 | 27.51 | 26.84 | 27.03 | 904,558 | -0.58(-2.10%) |
Sep 29, 2003 | 27.83 | 28.02 | 27.27 | 27.61 | 566,433 | -0.12(-0.42%) |
Sep 26, 2003 | 28.58 | 28.69 | 27.73 | 27.73 | 521,360 | -0.88(-3.07%) |
Sep 25, 2003 | 28.86 | 28.95 | 28.56 | 28.61 | 458,629 | -0.22(-0.75%) |
Sep 24, 2003 | 29.13 | 29.14 | 28.82 | 28.82 | 298,628 | -0.28(-0.95%) |
Sep 23, 2003 | 29.11 | 29.16 | 28.83 | 29.10 | 302,345 | +0.03(+0.10%) |
Sep 22, 2003 | 29.44 | 29.44 | 28.94 | 29.07 | 360,894 | -0.48(-1.63%) |
Sep 19, 2003 | 29.40 | 29.66 | 29.40 | 29.55 | 141,104 | +0.04(+0.13%) |
Sep 18, 2003 | 29.16 | 29.61 | 29.16 | 29.51 | 493,480 | +0.43(+1.50%) |
Sep 17, 2003 | 29.17 | 29.22 | 28.95 | 29.07 | 376,228 | +0.01(+0.04%) |
Sep 16, 2003 | 28.82 | 29.13 | 28.86 | 29.06 | 364,611 | +0.25(+0.85%) |
Sep 15, 2003 | 28.67 | 28.98 | 28.67 | 28.82 | 352,065 | +0.09(+0.30%) |
Sep 12, 2003 | 28.58 | 28.75 | 28.33 | 28.73 | 780,801 | +0.09(+0.30%) |
Sep 11, 2003 | 28.43 | 28.72 | 28.43 | 28.64 | 338,280 | +0.24(+0.83%) |
Sep 10, 2003 | 28.79 | 28.79 | 28.34 | 28.41 | 464,515 | -0.46(-1.58%) |
Sep 09, 2003 | 28.82 | 28.98 | 28.70 | 28.86 | 192,373 | +0.01(+0.04%) |
Sep 08, 2003 | 28.41 | 28.87 | 28.41 | 28.85 | 349,432 | +0.42(+1.48%) |
Sep 05, 2003 | 28.88 | 28.93 | 28.37 | 28.43 | 608,718 | -0.53(-1.84%) |
Sep 04, 2003 | 29.53 | 29.60 | 28.94 | 28.96 | 620,954 | -0.67(-2.27%) |
Sep 03, 2003 | 29.68 | 29.81 | 29.41 | 29.63 | 358,260 | +0.10(+0.35%) |