Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2003 | 33.81 | 34.11 | 33.80 | 33.94 | 84,994 | +0.12(+0.36%) |
Nov 26, 2003 | 33.74 | 33.90 | 33.66 | 33.81 | 147,102 | +0.08(+0.23%) |
Nov 25, 2003 | 33.82 | 33.87 | 33.40 | 33.74 | 348,835 | -0.10(-0.31%) |
Nov 24, 2003 | 33.45 | 33.94 | 33.45 | 33.84 | 240,492 | +0.30(+0.88%) |
Nov 21, 2003 | 33.65 | 33.70 | 33.29 | 33.54 | 204,608 | -0.11(-0.34%) |
Nov 20, 2003 | 33.94 | 33.94 | 33.60 | 33.66 | 375,403 | -0.34(-1.00%) |
Nov 19, 2003 | 34.34 | 34.34 | 34.00 | 34.00 | 277,987 | -0.09(-0.26%) |
Nov 18, 2003 | 34.27 | 34.34 | 34.04 | 34.08 | 315,366 | -0.17(-0.51%) |
Nov 17, 2003 | 34.43 | 34.54 | 34.21 | 34.26 | 405,192 | -0.41(-1.18%) |
Nov 14, 2003 | 34.76 | 34.87 | 34.60 | 34.67 | 333,538 | -0.10(-0.28%) |
Nov 13, 2003 | 34.69 | 34.89 | 34.57 | 34.76 | 277,987 | -0.02(-0.05%) |
Nov 12, 2003 | 34.17 | 34.85 | 34.17 | 34.78 | 495,247 | +0.70(+2.07%) |
Nov 11, 2003 | 34.56 | 34.60 | 34.03 | 34.07 | 695,025 | -0.49(-1.41%) |
Nov 10, 2003 | 34.91 | 34.91 | 34.50 | 34.56 | 877,552 | +0.50(+1.48%) |
Nov 07, 2003 | 34.15 | 34.29 | 34.06 | 34.06 | 361,372 | -0.09(-0.25%) |
Nov 06, 2003 | 33.21 | 33.90 | 33.21 | 34.14 | 338,254 | +0.92(+2.77%) |
Nov 05, 2003 | 33.05 | 33.24 | 33.04 | 33.22 | 159,868 | +0.06(+0.18%) |
Nov 04, 2003 | 33.05 | 33.19 | 33.02 | 33.16 | 188,851 | +0.05(+0.16%) |
Nov 03, 2003 | 33.14 | 33.19 | 33.03 | 33.11 | 167,539 | +0.02(+0.05%) |
Oct 31, 2003 | 33.08 | 33.09 | 32.96 | 33.09 | 208,289 | +0.10(+0.32%) |
Oct 30, 2003 | 33.04 | 33.04 | 32.92 | 32.99 | 138,361 | +0.06(+0.18%) |
Oct 29, 2003 | 33.00 | 33.21 | 32.91 | 32.93 | 141,351 | -0.01(-0.03%) |
Oct 28, 2003 | 32.98 | 33.00 | 32.60 | 32.94 | 317,781 | -0.03(-0.11%) |
Oct 27, 2003 | 32.43 | 33.08 | 32.43 | 32.97 | 393,575 | +0.58(+1.80%) |
Oct 24, 2003 | 32.69 | 32.74 | 32.29 | 32.39 | 452,922 | -0.23(-0.72%) |
Oct 23, 2003 | 32.95 | 32.98 | 32.61 | 32.62 | 625,557 | -0.42(-1.26%) |
Oct 22, 2003 | 33.56 | 33.56 | 32.95 | 33.04 | 809,004 | -0.57(-1.68%) |
Oct 21, 2003 | 33.60 | 33.64 | 33.50 | 33.60 | 219,790 | +0.00(+0.00%) |
Oct 20, 2003 | 33.80 | 33.80 | 33.49 | 33.60 | 268,671 | -0.28(-0.82%) |
Oct 17, 2003 | 33.92 | 33.92 | 33.43 | 33.88 | 691,115 | -0.20(-0.59%) |
Oct 16, 2003 | 34.49 | 34.52 | 34.00 | 34.08 | 344,580 | -0.39(-1.14%) |
Oct 15, 2003 | 34.74 | 34.78 | 34.47 | 34.47 | 513,074 | -0.30(-0.87%) |
Oct 14, 2003 | 34.56 | 34.78 | 34.48 | 34.78 | 330,778 | +0.23(+0.65%) |
Oct 13, 2003 | 34.42 | 34.60 | 34.44 | 34.55 | 250,039 | +0.13(+0.38%) |
Oct 10, 2003 | 34.13 | 34.62 | 34.13 | 34.42 | 247,968 | -0.36(-1.03%) |
Oct 09, 2003 | 34.66 | 34.86 | 34.66 | 34.78 | 1,395,457 | +0.09(+0.25%) |
Oct 08, 2003 | 34.77 | 34.77 | 34.67 | 34.69 | 162,973 | -0.03(-0.10%) |
Oct 07, 2003 | 34.78 | 34.83 | 34.60 | 34.73 | 295,469 | -0.05(-0.15%) |
Oct 06, 2003 | 34.37 | 34.78 | 34.37 | 34.78 | 545,048 | +0.36(+1.04%) |
Oct 03, 2003 | 34.56 | 34.60 | 34.37 | 34.42 | 314,676 | +0.08(+0.23%) |
Oct 02, 2003 | 34.21 | 34.34 | 34.15 | 34.34 | 282,587 | +0.35(+1.02%) |
Oct 01, 2003 | 33.83 | 34.12 | 33.83 | 34.00 | 565,635 | +0.13(+0.39%) |
Sep 30, 2003 | 33.47 | 33.88 | 33.36 | 33.87 | 580,012 | +0.33(+0.99%) |
Sep 29, 2003 | 33.20 | 33.54 | 33.20 | 33.54 | 411,977 | +0.32(+0.97%) |
Sep 26, 2003 | 33.07 | 33.31 | 33.06 | 33.21 | 1,145,878 | +0.08(+0.24%) |
Sep 25, 2003 | 33.09 | 33.17 | 33.02 | 33.14 | 1,077,905 | -0.16(-0.47%) |
Sep 24, 2003 | 33.00 | 33.29 | 32.94 | 33.29 | 348,030 | +0.03(+0.10%) |
Sep 23, 2003 | 33.21 | 33.41 | 33.14 | 33.26 | 194,832 | +0.04(+0.13%) |
Sep 22, 2003 | 33.39 | 33.39 | 33.01 | 33.21 | 445,101 | -0.17(-0.52%) |
Sep 19, 2003 | 33.13 | 33.42 | 33.04 | 33.39 | 459,363 | +0.21(+0.63%) |
Sep 18, 2003 | 33.07 | 33.18 | 32.96 | 33.18 | 367,812 | +0.17(+0.50%) |
Sep 17, 2003 | 33.00 | 33.00 | 32.86 | 33.01 | 458,443 | +0.00(+0.00%) |
Sep 16, 2003 | 33.00 | 33.08 | 32.87 | 33.01 | 527,336 | +0.01(+0.03%) |
Sep 15, 2003 | 32.47 | 33.29 | 32.44 | 33.00 | 714,808 | +0.57(+1.77%) |
Sep 12, 2003 | 32.13 | 32.49 | 31.95 | 32.43 | 327,903 | +0.34(+1.06%) |
Sep 11, 2003 | 32.10 | 32.39 | 32.08 | 32.09 | 344,235 | -0.01(-0.03%) |
Sep 10, 2003 | 32.82 | 32.82 | 31.91 | 32.10 | 813,719 | -0.74(-2.25%) |
Sep 09, 2003 | 32.87 | 32.88 | 32.50 | 32.84 | 412,898 | -0.03(-0.08%) |
Sep 08, 2003 | 32.78 | 32.87 | 32.67 | 32.87 | 276,607 | +0.22(+0.67%) |
Sep 05, 2003 | 32.56 | 32.70 | 32.40 | 32.65 | 291,673 | +0.07(+0.21%) |
Sep 04, 2003 | 32.39 | 32.60 | 32.16 | 32.58 | 269,016 | +0.23(+0.73%) |
Sep 03, 2003 | 32.09 | 32.42 | 32.08 | 32.34 | 454,877 | +0.25(+0.79%) |