Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2003 | 32.25 | 32.53 | 32.12 | 32.45 | 57,100 | +0.15(+0.46%) |
Nov 26, 2003 | 32.30 | 32.45 | 32.14 | 32.30 | 100,200 | +0.08(+0.25%) |
Nov 25, 2003 | 32.52 | 32.52 | 32.20 | 32.22 | 170,500 | -0.30(-0.92%) |
Nov 24, 2003 | 32.06 | 32.53 | 32.01 | 32.52 | 223,600 | +0.56(+1.75%) |
Nov 21, 2003 | 32.15 | 32.19 | 31.93 | 31.96 | 315,000 | -0.04(-0.12%) |
Nov 20, 2003 | 31.70 | 32.36 | 31.66 | 32.00 | 201,500 | +0.28(+0.88%) |
Nov 19, 2003 | 31.67 | 31.85 | 31.58 | 31.72 | 211,000 | +0.08(+0.25%) |
Nov 18, 2003 | 32.08 | 32.23 | 31.64 | 31.64 | 109,600 | -0.36(-1.12%) |
Nov 17, 2003 | 32.12 | 32.39 | 31.86 | 32.00 | 209,100 | -0.58(-1.78%) |
Nov 14, 2003 | 32.64 | 32.71 | 32.21 | 32.58 | 353,000 | +0.04(+0.12%) |
Nov 13, 2003 | 31.51 | 32.65 | 31.44 | 32.54 | 326,700 | +1.04(+3.30%) |
Nov 12, 2003 | 31.48 | 31.67 | 31.43 | 31.50 | 549,300 | +0.21(+0.67%) |
Nov 11, 2003 | 31.61 | 31.61 | 30.97 | 31.29 | 440,300 | -0.38(-1.20%) |
Nov 10, 2003 | 32.10 | 32.10 | 31.35 | 31.67 | 578,300 | -0.37(-1.15%) |
Nov 07, 2003 | 31.89 | 32.04 | 31.56 | 32.04 | 303,800 | +0.18(+0.56%) |
Nov 06, 2003 | 31.33 | 31.88 | 31.27 | 31.86 | 270,100 | +0.47(+1.50%) |
Nov 05, 2003 | 31.65 | 31.77 | 30.82 | 31.39 | 651,600 | -0.17(-0.54%) |
Nov 04, 2003 | 32.04 | 32.20 | 31.56 | 31.56 | 463,890 | -0.98(-3.01%) |
Nov 03, 2003 | 32.24 | 32.62 | 32.27 | 32.54 | 222,320 | +0.30(+0.93%) |
Oct 31, 2003 | 31.85 | 32.30 | 31.78 | 32.24 | 761,400 | +0.54(+1.70%) |
Oct 30, 2003 | 33.44 | 33.60 | 31.67 | 31.70 | 1,956,300 | -3.31(-9.45%) |
Oct 29, 2003 | 34.34 | 35.12 | 34.02 | 35.01 | 355,900 | +0.68(+1.98%) |
Oct 28, 2003 | 33.58 | 34.34 | 33.58 | 34.33 | 301,500 | +0.85(+2.54%) |
Oct 27, 2003 | 34.00 | 34.13 | 33.28 | 33.48 | 259,700 | -0.42(-1.24%) |
Oct 24, 2003 | 33.25 | 33.90 | 33.17 | 33.90 | 195,100 | +0.49(+1.47%) |
Oct 23, 2003 | 32.80 | 33.66 | 32.60 | 33.41 | 211,800 | +0.41(+1.24%) |
Oct 22, 2003 | 33.50 | 33.70 | 32.99 | 33.00 | 590,400 | -0.70(-2.08%) |
Oct 21, 2003 | 33.80 | 34.00 | 33.70 | 33.70 | 456,700 | +0.19(+0.57%) |
Oct 20, 2003 | 33.20 | 33.71 | 33.11 | 33.51 | 469,600 | +0.25(+0.75%) |
Oct 17, 2003 | 33.38 | 33.38 | 33.17 | 33.26 | 509,300 | -0.02(-0.06%) |
Oct 16, 2003 | 33.00 | 33.39 | 32.99 | 33.28 | 423,400 | +0.28(+0.85%) |
Oct 15, 2003 | 33.18 | 33.18 | 32.75 | 33.00 | 450,400 | +0.31(+0.95%) |
Oct 14, 2003 | 32.08 | 32.71 | 32.10 | 32.69 | 282,500 | +0.61(+1.90%) |
Oct 13, 2003 | 31.90 | 32.16 | 31.95 | 32.08 | 97,700 | +0.18(+0.56%) |
Oct 10, 2003 | 31.80 | 31.95 | 31.74 | 31.90 | 148,800 | +0.07(+0.22%) |
Oct 09, 2003 | 31.80 | 32.40 | 31.69 | 31.83 | 345,300 | +0.28(+0.89%) |
Oct 08, 2003 | 31.43 | 31.80 | 31.43 | 31.55 | 254,600 | +0.15(+0.48%) |
Oct 07, 2003 | 31.25 | 31.42 | 30.96 | 31.40 | 370,200 | +0.15(+0.48%) |
Oct 06, 2003 | 31.30 | 31.49 | 31.20 | 31.25 | 455,700 | +0.15(+0.48%) |
Oct 03, 2003 | 31.60 | 31.89 | 31.24 | 31.10 | 984,100 | -0.25(-0.80%) |
Oct 02, 2003 | 31.22 | 31.52 | 31.17 | 31.35 | 620,600 | +0.23(+0.74%) |
Oct 01, 2003 | 30.57 | 31.25 | 30.47 | 31.12 | 787,500 | +0.43(+1.40%) |
Sep 30, 2003 | 30.29 | 30.83 | 30.24 | 30.69 | 659,100 | +0.44(+1.45%) |
Sep 29, 2003 | 30.88 | 30.88 | 30.05 | 30.25 | 772,400 | -0.65(-2.10%) |
Sep 26, 2003 | 31.00 | 31.08 | 30.71 | 30.90 | 531,400 | -0.26(-0.83%) |
Sep 25, 2003 | 31.12 | 31.26 | 30.70 | 31.16 | 831,300 | -0.20(-0.64%) |
Sep 24, 2003 | 32.35 | 32.35 | 31.29 | 31.36 | 491,500 | -0.85(-2.64%) |
Sep 23, 2003 | 32.72 | 33.06 | 32.19 | 32.21 | 336,500 | -0.56(-1.71%) |
Sep 22, 2003 | 33.12 | 33.15 | 32.58 | 32.77 | 371,500 | -0.52(-1.56%) |
Sep 19, 2003 | 33.20 | 33.50 | 33.02 | 33.29 | 302,600 | +0.30(+0.91%) |
Sep 18, 2003 | 32.98 | 33.06 | 32.94 | 32.99 | 248,500 | +0.14(+0.43%) |
Sep 17, 2003 | 32.20 | 33.00 | 32.15 | 32.85 | 501,600 | +0.55(+1.70%) |
Sep 16, 2003 | 32.00 | 32.39 | 32.05 | 32.30 | 266,700 | +0.30(+0.94%) |
Sep 15, 2003 | 31.80 | 32.00 | 31.64 | 32.00 | 257,200 | +0.20(+0.63%) |
Sep 12, 2003 | 31.90 | 31.90 | 31.51 | 31.80 | 454,200 | -0.01(-0.03%) |
Sep 11, 2003 | 31.70 | 32.07 | 31.70 | 31.81 | 268,000 | +0.06(+0.19%) |
Sep 10, 2003 | 31.50 | 31.95 | 31.35 | 31.75 | 466,900 | +0.25(+0.79%) |
Sep 09, 2003 | 31.50 | 31.60 | 31.36 | 31.50 | 624,000 | +0.08(+0.25%) |
Sep 08, 2003 | 31.35 | 31.61 | 31.25 | 31.42 | 704,600 | +0.12(+0.38%) |
Sep 05, 2003 | 31.85 | 31.90 | 31.13 | 31.30 | 827,700 | -0.55(-1.73%) |
Sep 04, 2003 | 31.69 | 31.89 | 31.30 | 31.85 | 843,300 | +0.35(+1.11%) |
Sep 03, 2003 | 32.00 | 32.99 | 29.45 | 31.50 | 6,731,700 | -4.97(-13.63%) |