Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2003 | 35.02 | 35.22 | 34.98 | 35.09 | 19,457 | +0.14(+0.39%) |
Nov 26, 2003 | 34.68 | 34.98 | 34.65 | 34.95 | 94,384 | +0.24(+0.69%) |
Nov 25, 2003 | 34.71 | 34.85 | 34.71 | 34.71 | 37,172 | +0.01(+0.04%) |
Nov 24, 2003 | 34.42 | 34.83 | 34.35 | 34.70 | 88,140 | +0.34(+1.00%) |
Nov 21, 2003 | 34.34 | 34.60 | 34.34 | 34.35 | 61,857 | -0.08(-0.22%) |
Nov 20, 2003 | 34.30 | 34.67 | 34.24 | 34.43 | 80,299 | +0.00(+0.00%) |
Nov 19, 2003 | 34.66 | 34.66 | 34.30 | 34.43 | 89,592 | -0.13(-0.38%) |
Nov 18, 2003 | 34.29 | 34.74 | 34.29 | 34.56 | 56,485 | +0.28(+0.80%) |
Nov 17, 2003 | 34.21 | 34.32 | 34.02 | 34.28 | 175,699 | +0.02(+0.06%) |
Nov 14, 2003 | 35.16 | 35.23 | 34.26 | 34.26 | 125,603 | -1.01(-2.85%) |
Nov 13, 2003 | 34.95 | 35.23 | 34.80 | 35.27 | 73,619 | +0.28(+0.81%) |
Nov 12, 2003 | 34.54 | 34.98 | 34.54 | 34.98 | 39,496 | +0.41(+1.18%) |
Nov 11, 2003 | 34.84 | 34.84 | 34.29 | 34.58 | 75,652 | -0.33(-0.95%) |
Nov 10, 2003 | 34.30 | 34.93 | 34.13 | 34.91 | 132,863 | +0.70(+2.05%) |
Nov 07, 2003 | 34.01 | 34.59 | 34.01 | 34.21 | 111,808 | -0.09(-0.26%) |
Nov 06, 2003 | 34.45 | 34.56 | 34.26 | 34.30 | 248,448 | -0.09(-0.26%) |
Nov 05, 2003 | 34.36 | 34.39 | 33.75 | 34.39 | 290,412 | -0.04(-0.12%) |
Nov 04, 2003 | 34.79 | 34.79 | 34.43 | 34.43 | 137,873 | -0.60(-1.71%) |
Nov 03, 2003 | 35.23 | 35.23 | 34.83 | 35.03 | 102,588 | -0.34(-0.95%) |
Oct 31, 2003 | 34.90 | 35.36 | 34.85 | 35.36 | 43,126 | +0.37(+1.06%) |
Oct 30, 2003 | 34.81 | 35.12 | 34.81 | 34.99 | 75,652 | +0.42(+1.22%) |
Oct 29, 2003 | 34.61 | 34.78 | 34.43 | 34.57 | 66,359 | +0.03(+0.10%) |
Oct 28, 2003 | 34.56 | 34.65 | 34.33 | 34.54 | 116,019 | -0.02(-0.06%) |
Oct 27, 2003 | 34.57 | 34.78 | 34.43 | 34.56 | 75,216 | +0.01(+0.04%) |
Oct 24, 2003 | 34.76 | 34.78 | 34.23 | 34.54 | 109,485 | -0.21(-0.61%) |
Oct 23, 2003 | 34.50 | 34.78 | 34.39 | 34.76 | 135,042 | +0.17(+0.50%) |
Oct 22, 2003 | 34.54 | 34.67 | 34.18 | 34.59 | 102,951 | -0.06(-0.16%) |
Oct 21, 2003 | 34.86 | 35.02 | 34.71 | 34.64 | 166,551 | -0.30(-0.85%) |
Oct 20, 2003 | 35.90 | 35.90 | 34.94 | 34.94 | 89,156 | -0.90(-2.50%) |
Oct 17, 2003 | 36.26 | 36.26 | 35.49 | 35.83 | 168,294 | -0.32(-0.88%) |
Oct 16, 2003 | 35.81 | 36.44 | 35.71 | 36.15 | 123,715 | +0.34(+0.94%) |
Oct 15, 2003 | 35.81 | 35.85 | 35.60 | 35.81 | 97,723 | +0.10(+0.29%) |
Oct 14, 2003 | 36.29 | 36.29 | 35.67 | 35.71 | 219,697 | -0.52(-1.43%) |
Oct 13, 2003 | 35.60 | 36.54 | 35.60 | 36.22 | 93,077 | +0.85(+2.39%) |
Oct 10, 2003 | 35.44 | 35.58 | 35.38 | 35.38 | 39,496 | +0.17(+0.49%) |
Oct 09, 2003 | 35.74 | 36.05 | 35.29 | 35.20 | 131,266 | -0.14(-0.39%) |
Oct 08, 2003 | 35.05 | 35.63 | 35.05 | 35.34 | 71,877 | +0.32(+0.92%) |
Oct 07, 2003 | 34.92 | 35.09 | 34.74 | 35.02 | 167,568 | +0.10(+0.30%) |
Oct 06, 2003 | 35.02 | 35.16 | 34.48 | 34.92 | 247,722 | +0.06(+0.16%) |
Oct 03, 2003 | 35.21 | 35.31 | 34.70 | 34.86 | 134,170 | +0.05(+0.14%) |
Oct 02, 2003 | 34.70 | 34.86 | 34.34 | 34.81 | 132,863 | +0.17(+0.48%) |
Oct 01, 2003 | 33.69 | 34.65 | 33.59 | 34.65 | 108,904 | +0.90(+2.67%) |
Sep 30, 2003 | 33.86 | 34.01 | 33.44 | 33.75 | 110,792 | -0.08(-0.22%) |
Sep 29, 2003 | 33.75 | 33.78 | 33.65 | 33.82 | 72,748 | +0.14(+0.43%) |
Sep 26, 2003 | 34.34 | 34.34 | 33.50 | 33.68 | 80,299 | -0.76(-2.20%) |
Sep 25, 2003 | 34.88 | 34.95 | 34.16 | 34.43 | 96,271 | -0.55(-1.57%) |
Sep 24, 2003 | 35.40 | 35.47 | 34.92 | 34.98 | 58,373 | -0.52(-1.45%) |
Sep 23, 2003 | 35.28 | 35.40 | 34.74 | 35.50 | 154,790 | +0.17(+0.49%) |
Sep 22, 2003 | 35.20 | 36.04 | 35.14 | 35.33 | 256,725 | -0.06(-0.16%) |
Sep 19, 2003 | 34.64 | 35.78 | 34.64 | 35.38 | 380,150 | +0.84(+2.43%) |
Sep 18, 2003 | 33.61 | 34.63 | 33.26 | 34.54 | 179,330 | +1.01(+3.02%) |
Sep 17, 2003 | 33.32 | 33.53 | 33.32 | 33.53 | 36,737 | +0.27(+0.81%) |
Sep 16, 2003 | 33.33 | 33.37 | 33.05 | 33.26 | 119,795 | -0.07(-0.21%) |
Sep 15, 2003 | 33.13 | 33.37 | 32.90 | 33.33 | 194,431 | +0.14(+0.44%) |
Sep 12, 2003 | 32.56 | 33.19 | 32.53 | 33.19 | 90,173 | +0.76(+2.36%) |
Sep 11, 2003 | 32.57 | 32.71 | 32.42 | 32.42 | 129,524 | -0.08(-0.23%) |
Sep 10, 2003 | 32.51 | 32.78 | 32.40 | 32.50 | 197,626 | -0.01(-0.02%) |
Sep 09, 2003 | 32.55 | 32.83 | 32.42 | 32.51 | 177,442 | -0.04(-0.13%) |
Sep 08, 2003 | 31.76 | 32.61 | 31.76 | 32.55 | 153,773 | +0.79(+2.49%) |
Sep 05, 2003 | 31.76 | 32.06 | 31.64 | 31.75 | 71,151 | +0.08(+0.24%) |
Sep 04, 2003 | 31.67 | 31.73 | 31.33 | 31.68 | 205,467 | -0.21(-0.65%) |
Sep 03, 2003 | 32.09 | 32.20 | 31.53 | 31.89 | 145,061 | -0.13(-0.41%) |