Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2003 | 32.48 | 32.68 | 32.45 | 32.51 | 8,288,866 | -0.26(-0.80%) |
Nov 26, 2003 | 33.45 | 33.45 | 32.45 | 32.78 | 24,642,782 | -0.65(-1.95%) |
Nov 25, 2003 | 33.78 | 33.78 | 33.26 | 33.43 | 17,429,318 | -0.52(-1.53%) |
Nov 24, 2003 | 33.06 | 33.96 | 33.06 | 33.95 | 12,053,072 | +0.40(+1.18%) |
Nov 21, 2003 | 33.96 | 33.96 | 33.37 | 33.55 | 11,798,476 | -0.40(-1.18%) |
Nov 20, 2003 | 34.33 | 34.46 | 33.88 | 33.96 | 9,128,625 | -0.51(-1.47%) |
Nov 19, 2003 | 34.23 | 34.62 | 34.23 | 34.46 | 9,881,951 | +0.21(+0.62%) |
Nov 18, 2003 | 34.25 | 34.88 | 34.08 | 34.25 | 16,030,781 | +0.18(+0.52%) |
Nov 17, 2003 | 33.96 | 34.33 | 33.85 | 34.08 | 10,344,440 | -0.30(-0.86%) |
Nov 14, 2003 | 33.42 | 34.59 | 33.36 | 34.37 | 32,537,850 | +1.17(+3.54%) |
Nov 13, 2003 | 32.58 | 33.42 | 32.49 | 33.20 | 16,856,438 | +0.55(+1.70%) |
Nov 12, 2003 | 32.60 | 32.64 | 32.39 | 32.64 | 8,396,527 | +0.28(+0.86%) |
Nov 11, 2003 | 32.14 | 32.47 | 32.01 | 32.37 | 9,776,109 | +0.23(+0.72%) |
Nov 10, 2003 | 32.18 | 32.30 | 31.83 | 32.14 | 9,152,735 | -0.05(-0.16%) |
Nov 07, 2003 | 32.29 | 32.84 | 32.15 | 32.19 | 9,673,907 | -0.24(-0.73%) |
Nov 06, 2003 | 32.38 | 32.48 | 32.15 | 32.43 | 10,467,417 | +0.01(+0.04%) |
Nov 05, 2003 | 32.28 | 32.74 | 32.16 | 32.41 | 11,243,185 | +0.00(+0.00%) |
Nov 04, 2003 | 32.55 | 32.75 | 32.31 | 32.41 | 11,657,151 | -0.42(-1.27%) |
Nov 03, 2003 | 33.03 | 33.11 | 32.80 | 32.83 | 10,413,889 | -0.36(-1.09%) |
Oct 31, 2003 | 32.71 | 33.19 | 32.70 | 33.19 | 15,603,775 | +0.56(+1.72%) |
Oct 30, 2003 | 32.63 | 32.93 | 32.51 | 32.63 | 16,200,310 | +0.00(+0.00%) |
Oct 29, 2003 | 33.30 | 33.34 | 31.69 | 32.63 | 42,326,092 | -0.70(-2.10%) |
Oct 28, 2003 | 32.97 | 33.34 | 32.87 | 33.33 | 10,388,263 | +0.41(+1.24%) |
Oct 27, 2003 | 33.20 | 33.42 | 32.83 | 32.92 | 7,937,829 | -0.28(-0.85%) |
Oct 24, 2003 | 33.18 | 33.20 | 32.74 | 33.20 | 10,712,157 | +0.03(+0.10%) |
Oct 23, 2003 | 32.94 | 33.27 | 32.92 | 33.17 | 10,219,037 | +0.26(+0.78%) |
Oct 22, 2003 | 33.11 | 33.43 | 32.81 | 32.91 | 11,730,391 | -0.62(-1.85%) |
Oct 21, 2003 | 33.40 | 33.65 | 33.34 | 33.53 | 10,852,268 | +0.15(+0.43%) |
Oct 20, 2003 | 33.37 | 33.49 | 33.21 | 33.39 | 7,641,987 | +0.15(+0.44%) |
Oct 17, 2003 | 33.54 | 33.56 | 33.15 | 33.24 | 11,141,438 | -0.18(-0.55%) |
Oct 16, 2003 | 33.30 | 33.47 | 33.18 | 33.43 | 9,908,942 | +0.13(+0.38%) |
Oct 15, 2003 | 33.70 | 33.73 | 33.17 | 33.30 | 18,924,446 | -0.28(-0.84%) |
Oct 14, 2003 | 33.39 | 33.62 | 33.24 | 33.59 | 22,060,730 | +0.75(+2.29%) |
Oct 13, 2003 | 32.78 | 32.88 | 32.64 | 32.84 | 8,107,812 | +0.36(+1.12%) |
Oct 10, 2003 | 32.57 | 32.57 | 32.36 | 32.47 | 10,243,299 | -0.10(-0.30%) |
Oct 09, 2003 | 33.11 | 33.13 | 32.43 | 32.57 | 16,371,659 | -0.26(-0.78%) |
Oct 08, 2003 | 33.01 | 33.04 | 32.71 | 32.83 | 9,836,460 | -0.21(-0.64%) |
Oct 07, 2003 | 33.00 | 33.12 | 32.84 | 33.04 | 10,804,048 | -0.04(-0.12%) |
Oct 06, 2003 | 33.05 | 33.26 | 32.82 | 33.08 | 8,701,618 | +0.03(+0.10%) |
Oct 03, 2003 | 33.46 | 33.60 | 32.97 | 33.05 | 10,434,360 | -0.13(-0.38%) |
Oct 02, 2003 | 33.23 | 33.23 | 32.94 | 33.17 | 9,800,826 | +0.02(+0.06%) |
Oct 01, 2003 | 32.78 | 33.15 | 32.58 | 33.15 | 14,263,770 | +0.49(+1.51%) |
Sep 30, 2003 | 32.78 | 32.85 | 32.50 | 32.66 | 13,157,284 | -0.22(-0.68%) |
Sep 29, 2003 | 32.43 | 32.92 | 32.40 | 32.88 | 12,670,078 | +0.45(+1.38%) |
Sep 26, 2003 | 32.66 | 32.74 | 32.37 | 32.43 | 11,854,429 | -0.23(-0.71%) |
Sep 25, 2003 | 32.62 | 32.91 | 32.61 | 32.66 | 10,550,362 | +0.05(+0.16%) |
Sep 24, 2003 | 32.99 | 32.99 | 32.58 | 32.61 | 14,510,026 | -0.38(-1.14%) |
Sep 23, 2003 | 33.20 | 33.30 | 32.93 | 32.99 | 10,721,862 | -0.11(-0.32%) |
Sep 22, 2003 | 33.04 | 33.10 | 32.85 | 33.09 | 10,050,418 | -0.09(-0.26%) |
Sep 19, 2003 | 33.46 | 33.46 | 33.07 | 33.18 | 14,754,160 | -0.28(-0.85%) |
Sep 18, 2003 | 33.11 | 33.57 | 33.09 | 33.46 | 12,046,400 | +0.34(+1.04%) |
Sep 17, 2003 | 33.39 | 33.52 | 33.04 | 33.12 | 13,693,923 | -0.42(-1.24%) |
Sep 16, 2003 | 33.53 | 33.67 | 33.27 | 33.53 | 16,769,551 | +0.01(+0.02%) |
Sep 15, 2003 | 33.66 | 34.56 | 33.07 | 33.53 | 33,080,404 | -0.52(-1.53%) |
Sep 12, 2003 | 34.31 | 34.32 | 33.88 | 34.05 | 14,703,968 | -0.41(-1.19%) |
Sep 11, 2003 | 34.49 | 34.62 | 34.25 | 34.46 | 13,368,512 | +0.14(+0.40%) |
Sep 10, 2003 | 33.80 | 34.50 | 33.75 | 34.32 | 19,314,908 | +0.52(+1.54%) |
Sep 09, 2003 | 33.80 | 33.92 | 33.62 | 33.80 | 10,612,684 | -0.03(-0.10%) |
Sep 08, 2003 | 33.62 | 33.95 | 33.57 | 33.83 | 13,992,645 | +0.53(+1.58%) |
Sep 05, 2003 | 33.55 | 33.71 | 33.16 | 33.30 | 9,832,821 | -0.41(-1.21%) |
Sep 04, 2003 | 33.30 | 33.82 | 33.09 | 33.71 | 15,307,934 | +0.58(+1.75%) |
Sep 03, 2003 | 32.97 | 33.15 | 32.63 | 33.13 | 15,836,688 | +0.16(+0.48%) |