Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2003 | 41.70 | 42.24 | 41.68 | 42.24 | 487,871 | +1.03(+2.50%) |
Nov 26, 2003 | 40.73 | 41.52 | 40.73 | 41.21 | 1,253,179 | +0.72(+1.78%) |
Nov 25, 2003 | 39.36 | 40.55 | 39.36 | 40.49 | 926,683 | +0.76(+1.91%) |
Nov 24, 2003 | 39.71 | 39.85 | 39.36 | 39.73 | 933,042 | -0.55(-1.38%) |
Nov 21, 2003 | 40.14 | 40.49 | 40.06 | 40.29 | 892,045 | +0.15(+0.37%) |
Nov 20, 2003 | 40.44 | 40.51 | 39.99 | 40.14 | 880,803 | -0.28(-0.70%) |
Nov 19, 2003 | 40.27 | 40.42 | 39.63 | 40.42 | 1,462,251 | -0.09(-0.22%) |
Nov 18, 2003 | 38.60 | 40.51 | 38.59 | 40.51 | 1,667,575 | +1.90(+4.93%) |
Nov 17, 2003 | 38.97 | 39.03 | 38.18 | 38.60 | 1,865,630 | -0.58(-1.48%) |
Nov 14, 2003 | 38.74 | 39.26 | 38.74 | 39.18 | 1,132,120 | +0.51(+1.32%) |
Nov 13, 2003 | 38.35 | 39.15 | 38.00 | 38.67 | 2,131,484 | +0.43(+1.13%) |
Nov 12, 2003 | 36.35 | 38.24 | 36.19 | 38.24 | 1,628,281 | +2.32(+6.45%) |
Nov 11, 2003 | 35.89 | 36.51 | 35.67 | 35.93 | 868,651 | +0.04(+0.10%) |
Nov 10, 2003 | 36.19 | 36.68 | 35.80 | 35.89 | 1,295,198 | -0.30(-0.83%) |
Nov 07, 2003 | 34.34 | 36.19 | 34.22 | 36.19 | 1,629,758 | +1.61(+4.66%) |
Nov 06, 2003 | 34.96 | 35.03 | 34.25 | 34.58 | 850,708 | -0.54(-1.53%) |
Nov 05, 2003 | 34.86 | 35.40 | 34.81 | 35.12 | 699,895 | +0.29(+0.83%) |
Nov 04, 2003 | 34.52 | 35.14 | 34.38 | 34.83 | 842,077 | +0.79(+2.33%) |
Nov 03, 2003 | 34.02 | 34.83 | 33.56 | 34.03 | 1,315,197 | +0.01(+0.03%) |
Oct 31, 2003 | 33.90 | 34.50 | 33.82 | 34.02 | 935,427 | +0.12(+0.36%) |
Oct 30, 2003 | 35.06 | 35.39 | 33.95 | 33.90 | 1,172,435 | -1.15(-3.29%) |
Oct 29, 2003 | 34.47 | 35.21 | 34.41 | 35.06 | 1,462,478 | +0.49(+1.43%) |
Oct 28, 2003 | 34.84 | 34.84 | 34.18 | 34.56 | 829,585 | -0.55(-1.58%) |
Oct 27, 2003 | 34.47 | 35.12 | 34.31 | 35.12 | 903,970 | +0.18(+0.50%) |
Oct 24, 2003 | 34.52 | 35.11 | 34.43 | 34.94 | 1,669,960 | +0.95(+2.80%) |
Oct 23, 2003 | 34.25 | 34.30 | 33.73 | 33.99 | 727,945 | -0.38(-1.10%) |
Oct 22, 2003 | 35.21 | 35.21 | 34.36 | 34.37 | 1,139,388 | -0.39(-1.11%) |
Oct 21, 2003 | 33.37 | 34.76 | 33.33 | 34.76 | 2,141,023 | +1.73(+5.25%) |
Oct 20, 2003 | 33.15 | 33.24 | 33.15 | 33.02 | 790,746 | +0.24(+0.73%) |
Oct 17, 2003 | 33.71 | 33.63 | 32.81 | 32.78 | 1,204,915 | -0.92(-2.74%) |
Oct 16, 2003 | 32.87 | 34.00 | 32.87 | 33.71 | 1,182,315 | +0.85(+2.57%) |
Oct 15, 2003 | 32.93 | 33.50 | 32.73 | 32.86 | 813,686 | -0.19(-0.59%) |
Oct 14, 2003 | 33.12 | 33.53 | 33.03 | 33.06 | 692,400 | -0.25(-0.74%) |
Oct 13, 2003 | 32.39 | 33.46 | 32.19 | 33.30 | 757,699 | +0.81(+2.49%) |
Oct 10, 2003 | 32.93 | 33.00 | 32.49 | 32.49 | 533,524 | -0.10(-0.30%) |
Oct 09, 2003 | 32.18 | 32.59 | 31.82 | 32.59 | 1,275,892 | +0.11(+0.33%) |
Oct 08, 2003 | 32.09 | 32.97 | 32.03 | 32.48 | 910,897 | +0.40(+1.24%) |
Oct 07, 2003 | 32.14 | 32.32 | 31.93 | 32.09 | 1,087,489 | +0.34(+1.08%) |
Oct 06, 2003 | 31.96 | 32.03 | 31.61 | 31.74 | 1,269,646 | -0.22(-0.69%) |
Oct 03, 2003 | 33.29 | 33.70 | 31.65 | 31.96 | 2,175,093 | -1.77(-5.25%) |
Oct 02, 2003 | 33.17 | 33.75 | 33.14 | 33.73 | 929,067 | +0.40(+1.19%) |
Oct 01, 2003 | 33.20 | 33.42 | 32.81 | 33.34 | 1,053,079 | +0.14(+0.42%) |
Sep 30, 2003 | 33.80 | 34.52 | 33.20 | 33.20 | 1,564,231 | -0.04(-0.11%) |
Sep 29, 2003 | 32.71 | 33.89 | 32.43 | 33.23 | 1,420,573 | +0.70(+2.14%) |
Sep 26, 2003 | 33.70 | 33.81 | 32.41 | 32.54 | 1,833,946 | -1.72(-5.01%) |
Sep 25, 2003 | 36.41 | 36.41 | 34.25 | 34.25 | 1,881,757 | -1.92(-5.31%) |
Sep 24, 2003 | 36.28 | 36.60 | 35.70 | 36.17 | 895,339 | -0.27(-0.75%) |
Sep 23, 2003 | 35.57 | 36.45 | 35.27 | 36.45 | 1,261,697 | +0.64(+1.80%) |
Sep 22, 2003 | 36.10 | 36.23 | 35.66 | 35.80 | 1,235,918 | +0.54(+1.52%) |
Sep 19, 2003 | 34.74 | 35.87 | 34.74 | 35.27 | 1,196,397 | +0.66(+1.91%) |
Sep 18, 2003 | 35.20 | 35.20 | 34.39 | 34.61 | 710,116 | -0.11(-0.30%) |
Sep 17, 2003 | 34.15 | 34.82 | 34.21 | 34.71 | 807,100 | +0.56(+1.65%) |
Sep 16, 2003 | 33.98 | 34.16 | 33.51 | 34.15 | 708,639 | +0.17(+0.49%) |
Sep 15, 2003 | 34.41 | 34.51 | 33.98 | 33.98 | 907,036 | -0.43(-1.25%) |
Sep 12, 2003 | 35.27 | 35.66 | 34.41 | 34.41 | 1,230,466 | -0.79(-2.25%) |
Sep 11, 2003 | 34.61 | 35.22 | 33.74 | 35.20 | 1,501,090 | +0.85(+2.49%) |
Sep 10, 2003 | 35.20 | 35.20 | 34.35 | 34.35 | 1,061,029 | -0.68(-1.94%) |
Sep 09, 2003 | 35.88 | 36.01 | 35.02 | 35.03 | 1,766,716 | +0.22(+0.63%) |
Sep 08, 2003 | 34.87 | 34.90 | 34.35 | 34.81 | 655,264 | +0.02(+0.05%) |
Sep 05, 2003 | 34.36 | 35.06 | 34.14 | 34.79 | 1,269,419 | +0.85(+2.49%) |
Sep 04, 2003 | 32.84 | 34.14 | 32.81 | 33.95 | 988,234 | +0.90(+2.72%) |
Sep 03, 2003 | 33.25 | 33.46 | 32.80 | 33.05 | 1,068,638 | -0.21(-0.64%) |