Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2003 | 33.55 | 33.98 | 33.55 | 33.79 | 58,701 | +0.11(+0.32%) |
Nov 26, 2003 | 33.50 | 33.79 | 33.50 | 33.68 | 170,542 | +0.18(+0.55%) |
Nov 25, 2003 | 33.46 | 33.58 | 33.32 | 33.50 | 151,078 | -0.10(-0.29%) |
Nov 24, 2003 | 33.11 | 33.60 | 33.11 | 33.60 | 197,626 | +0.62(+1.88%) |
Nov 21, 2003 | 33.12 | 33.12 | 32.93 | 32.98 | 215,855 | -0.04(-0.12%) |
Nov 20, 2003 | 33.11 | 33.28 | 32.97 | 33.01 | 163,127 | -0.26(-0.79%) |
Nov 19, 2003 | 33.40 | 33.43 | 33.15 | 33.28 | 130,172 | +0.05(+0.15%) |
Nov 18, 2003 | 33.26 | 33.41 | 33.12 | 33.23 | 80,327 | -0.17(-0.52%) |
Nov 17, 2003 | 33.27 | 33.40 | 33.01 | 33.40 | 153,961 | +0.00(+0.00%) |
Nov 14, 2003 | 33.44 | 33.68 | 33.39 | 33.40 | 144,178 | -0.11(-0.32%) |
Nov 13, 2003 | 33.40 | 33.60 | 33.19 | 33.51 | 208,337 | +0.03(+0.09%) |
Nov 12, 2003 | 33.18 | 33.35 | 33.06 | 33.48 | 153,652 | +0.45(+1.35%) |
Nov 11, 2003 | 32.88 | 33.10 | 32.87 | 33.03 | 199,068 | +0.01(+0.03%) |
Nov 10, 2003 | 32.84 | 33.08 | 32.84 | 33.02 | 331,712 | +0.42(+1.28%) |
Nov 07, 2003 | 32.48 | 32.61 | 32.29 | 32.61 | 256,534 | +0.31(+0.96%) |
Nov 06, 2003 | 32.36 | 32.36 | 32.22 | 32.30 | 214,001 | -0.07(-0.21%) |
Nov 05, 2003 | 32.00 | 32.38 | 32.14 | 32.36 | 332,433 | +0.37(+1.15%) |
Nov 04, 2003 | 32.00 | 32.09 | 31.92 | 32.00 | 261,271 | -0.08(-0.24%) |
Nov 03, 2003 | 32.12 | 32.12 | 32.12 | 32.07 | 132,077 | -0.01(-0.03%) |
Oct 31, 2003 | 32.52 | 32.53 | 32.08 | 32.08 | 157,875 | -0.11(-0.33%) |
Oct 30, 2003 | 31.44 | 32.41 | 31.44 | 32.19 | 164,877 | +0.83(+2.63%) |
Oct 29, 2003 | 31.74 | 32.03 | 31.28 | 31.36 | 226,153 | -0.38(-1.19%) |
Oct 28, 2003 | 32.11 | 32.38 | 31.70 | 31.74 | 265,905 | -0.45(-1.39%) |
Oct 27, 2003 | 32.19 | 32.28 | 32.04 | 32.19 | 116,372 | +0.34(+1.07%) |
Oct 24, 2003 | 32.04 | 32.04 | 31.80 | 31.85 | 150,666 | -0.19(-0.61%) |
Oct 23, 2003 | 31.96 | 32.09 | 31.75 | 32.04 | 174,146 | +0.10(+0.30%) |
Oct 22, 2003 | 32.16 | 32.23 | 31.85 | 31.95 | 225,844 | -0.14(-0.42%) |
Oct 21, 2003 | 32.19 | 32.24 | 31.79 | 32.08 | 304,730 | +0.64(+2.04%) |
Oct 20, 2003 | 31.69 | 31.82 | 31.33 | 31.44 | 181,458 | -0.35(-1.10%) |
Oct 17, 2003 | 31.95 | 32.04 | 31.59 | 31.79 | 159,007 | +0.01(+0.03%) |
Oct 16, 2003 | 32.03 | 32.13 | 31.73 | 31.78 | 139,440 | -0.25(-0.79%) |
Oct 15, 2003 | 32.29 | 32.29 | 31.90 | 32.03 | 79,812 | -0.09(-0.27%) |
Oct 14, 2003 | 32.05 | 32.16 | 31.96 | 32.12 | 277,954 | +0.03(+0.09%) |
Oct 13, 2003 | 32.04 | 32.22 | 31.95 | 32.09 | 242,013 | +0.05(+0.15%) |
Oct 10, 2003 | 32.26 | 32.26 | 32.00 | 32.04 | 85,168 | -0.15(-0.45%) |
Oct 09, 2003 | 32.34 | 32.34 | 32.19 | 32.19 | 171,468 | +0.01(+0.03%) |
Oct 08, 2003 | 32.77 | 32.77 | 32.18 | 32.18 | 145,928 | -0.04(-0.12%) |
Oct 07, 2003 | 32.29 | 32.34 | 32.00 | 32.22 | 172,498 | -0.07(-0.21%) |
Oct 06, 2003 | 32.15 | 32.34 | 32.15 | 32.29 | 165,804 | +0.15(+0.45%) |
Oct 03, 2003 | 32.00 | 32.12 | 31.93 | 32.14 | 197,215 | +0.34(+1.07%) |
Oct 02, 2003 | 31.75 | 32.01 | 31.71 | 31.80 | 233,053 | +0.05(+0.15%) |
Oct 01, 2003 | 31.18 | 31.75 | 31.12 | 31.75 | 293,505 | +0.60(+1.93%) |
Sep 30, 2003 | 31.27 | 31.36 | 30.63 | 31.15 | 206,792 | -0.03(-0.09%) |
Sep 29, 2003 | 30.68 | 31.18 | 30.25 | 31.18 | 1,035,095 | +0.50(+1.65%) |
Sep 26, 2003 | 31.07 | 31.07 | 30.34 | 30.67 | 343,658 | -0.35(-1.13%) |
Sep 25, 2003 | 31.39 | 31.39 | 30.95 | 31.02 | 193,919 | -0.10(-0.31%) |
Sep 24, 2003 | 31.07 | 31.25 | 30.94 | 31.12 | 322,649 | +0.11(+0.34%) |
Sep 23, 2003 | 31.06 | 31.27 | 30.88 | 31.01 | 457,559 | -0.05(-0.16%) |
Sep 22, 2003 | 31.27 | 31.31 | 30.98 | 31.06 | 352,103 | -0.20(-0.65%) |
Sep 19, 2003 | 31.08 | 31.30 | 31.08 | 31.27 | 479,289 | +0.12(+0.37%) |
Sep 18, 2003 | 31.32 | 31.32 | 31.07 | 31.15 | 517,599 | -0.12(-0.37%) |
Sep 17, 2003 | 31.02 | 31.41 | 30.89 | 31.27 | 3,128,973 | +0.24(+0.78%) |
Sep 16, 2003 | 31.95 | 32.00 | 31.01 | 31.02 | 724,597 | -1.04(-3.24%) |
Sep 15, 2003 | 32.03 | 32.13 | 31.75 | 32.06 | 227,595 | +0.02(+0.06%) |
Sep 12, 2003 | 32.51 | 32.51 | 32.00 | 32.04 | 178,059 | -0.56(-1.73%) |
Sep 11, 2003 | 32.69 | 32.76 | 32.39 | 32.61 | 57,568 | -0.09(-0.27%) |
Sep 10, 2003 | 33.00 | 33.00 | 32.34 | 32.69 | 99,070 | -0.40(-1.20%) |
Sep 09, 2003 | 33.40 | 33.44 | 33.04 | 33.09 | 197,009 | -0.38(-1.13%) |
Sep 08, 2003 | 33.84 | 33.84 | 33.42 | 33.47 | 117,299 | -0.31(-0.92%) |
Sep 05, 2003 | 33.79 | 33.97 | 33.60 | 33.78 | 58,083 | -0.20(-0.60%) |
Sep 04, 2003 | 33.65 | 34.00 | 33.56 | 33.99 | 54,272 | +0.47(+1.39%) |
Sep 03, 2003 | 33.31 | 33.79 | 33.21 | 33.52 | 121,418 | +0.25(+0.76%) |