Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2003 | 34.61 | 34.74 | 34.59 | 34.67 | 369,537 | +0.20(+0.58%) |
Nov 26, 2003 | 34.20 | 34.58 | 34.07 | 34.47 | 1,180,360 | +0.57(+1.68%) |
Nov 25, 2003 | 33.83 | 33.91 | 33.72 | 33.90 | 827,740 | +0.25(+0.75%) |
Nov 24, 2003 | 33.39 | 33.68 | 33.39 | 33.65 | 520,181 | +0.01(+0.04%) |
Nov 21, 2003 | 33.60 | 33.80 | 33.59 | 33.63 | 377,412 | +0.03(+0.10%) |
Nov 20, 2003 | 33.61 | 33.82 | 33.57 | 33.60 | 658,721 | -0.21(-0.63%) |
Nov 19, 2003 | 33.81 | 33.87 | 33.67 | 33.81 | 655,658 | +0.08(+0.22%) |
Nov 18, 2003 | 33.87 | 34.17 | 33.74 | 33.74 | 595,722 | -0.41(-1.21%) |
Nov 17, 2003 | 34.16 | 34.17 | 33.96 | 34.15 | 575,451 | +0.27(+0.81%) |
Nov 14, 2003 | 33.93 | 34.15 | 33.87 | 33.87 | 400,453 | -0.08(-0.22%) |
Nov 13, 2003 | 33.94 | 34.17 | 33.86 | 33.95 | 940,322 | +0.34(+1.00%) |
Nov 12, 2003 | 33.13 | 33.67 | 33.38 | 33.61 | 620,367 | +0.48(+1.45%) |
Nov 11, 2003 | 32.91 | 33.18 | 32.87 | 33.13 | 325,204 | +0.06(+0.19%) |
Nov 10, 2003 | 33.42 | 33.42 | 33.06 | 33.07 | 493,931 | -0.25(-0.76%) |
Nov 07, 2003 | 33.06 | 33.52 | 33.06 | 33.33 | 277,663 | +0.35(+1.06%) |
Nov 06, 2003 | 32.72 | 32.98 | 32.70 | 32.98 | 523,681 | +0.20(+0.61%) |
Nov 05, 2003 | 32.91 | 32.93 | 32.74 | 32.78 | 575,159 | +0.06(+0.19%) |
Nov 04, 2003 | 32.91 | 32.94 | 32.67 | 32.72 | 545,033 | -0.03(-0.10%) |
Nov 03, 2003 | 32.85 | 32.85 | 32.52 | 32.75 | 694,318 | -0.03(-0.10%) |
Oct 31, 2003 | 32.61 | 32.86 | 32.59 | 32.78 | 454,265 | -0.30(-0.91%) |
Oct 30, 2003 | 33.29 | 33.29 | 33.07 | 33.09 | 470,306 | +0.45(+1.37%) |
Oct 29, 2003 | 32.38 | 32.65 | 32.31 | 32.64 | 918,447 | -0.27(-0.83%) |
Oct 28, 2003 | 32.64 | 32.95 | 32.57 | 32.91 | 1,048,966 | +0.10(+0.31%) |
Oct 27, 2003 | 32.82 | 32.94 | 32.70 | 32.81 | 797,261 | +0.51(+1.59%) |
Oct 24, 2003 | 31.99 | 32.30 | 31.93 | 32.30 | 523,827 | +0.25(+0.79%) |
Oct 23, 2003 | 31.95 | 32.10 | 31.93 | 32.04 | 615,701 | -0.03(-0.11%) |
Oct 22, 2003 | 31.82 | 32.23 | 31.80 | 32.08 | 574,868 | +0.18(+0.56%) |
Oct 21, 2003 | 31.70 | 31.97 | 31.61 | 31.90 | 530,535 | -0.21(-0.66%) |
Oct 20, 2003 | 32.03 | 32.19 | 31.97 | 32.11 | 495,973 | +0.26(+0.82%) |
Oct 17, 2003 | 31.60 | 31.90 | 31.60 | 31.85 | 538,556 | +0.40(+1.26%) |
Oct 16, 2003 | 31.26 | 31.60 | 31.26 | 31.45 | 474,098 | +0.25(+0.79%) |
Oct 15, 2003 | 31.44 | 31.52 | 31.21 | 31.21 | 819,136 | +0.16(+0.51%) |
Oct 14, 2003 | 30.56 | 31.37 | 30.51 | 31.05 | 1,076,966 | +0.44(+1.43%) |
Oct 13, 2003 | 30.02 | 30.67 | 30.36 | 30.61 | 368,662 | +0.59(+1.96%) |
Oct 10, 2003 | 29.99 | 30.08 | 29.91 | 30.02 | 525,139 | -0.11(-0.36%) |
Oct 09, 2003 | 29.94 | 30.24 | 29.90 | 30.13 | 982,759 | +0.19(+0.64%) |
Oct 08, 2003 | 30.21 | 29.99 | 29.86 | 29.94 | 807,323 | -0.27(-0.89%) |
Oct 07, 2003 | 30.41 | 30.25 | 30.08 | 30.21 | 945,134 | -0.21(-0.68%) |
Oct 06, 2003 | 30.26 | 30.43 | 30.19 | 30.41 | 904,010 | -0.19(-0.63%) |
Oct 03, 2003 | 30.69 | 30.69 | 30.47 | 30.60 | 490,285 | -0.03(-0.11%) |
Oct 02, 2003 | 30.52 | 30.76 | 30.46 | 30.64 | 394,036 | +0.12(+0.40%) |
Oct 01, 2003 | 30.16 | 30.48 | 30.12 | 30.51 | 361,808 | +0.24(+0.79%) |
Sep 30, 2003 | 30.41 | 30.45 | 30.01 | 30.27 | 426,119 | -0.10(-0.32%) |
Sep 29, 2003 | 30.16 | 30.47 | 30.16 | 30.37 | 360,933 | -0.08(-0.25%) |
Sep 26, 2003 | 30.17 | 30.54 | 30.14 | 30.45 | 616,430 | +0.18(+0.59%) |
Sep 25, 2003 | 30.18 | 30.50 | 30.17 | 30.27 | 473,515 | +0.09(+0.30%) |
Sep 24, 2003 | 30.14 | 30.31 | 30.14 | 30.18 | 579,243 | -0.01(-0.05%) |
Sep 23, 2003 | 30.12 | 30.16 | 30.12 | 30.19 | 340,808 | +0.11(+0.36%) |
Sep 22, 2003 | 29.96 | 30.10 | 29.92 | 30.08 | 550,222 | -0.05(-0.16%) |
Sep 19, 2003 | 30.25 | 30.34 | 30.17 | 30.13 | 346,058 | -0.26(-0.86%) |
Sep 18, 2003 | 30.16 | 30.48 | 30.12 | 30.39 | 773,782 | +0.56(+1.86%) |
Sep 17, 2003 | 29.55 | 29.93 | 29.49 | 29.84 | 788,511 | -0.16(-0.55%) |
Sep 16, 2003 | 29.87 | 30.02 | 29.79 | 30.00 | 363,412 | +0.13(+0.44%) |
Sep 15, 2003 | 29.86 | 30.03 | 29.74 | 29.87 | 355,974 | +0.14(+0.48%) |
Sep 12, 2003 | 29.66 | 29.79 | 29.50 | 29.73 | 310,475 | +0.27(+0.93%) |
Sep 11, 2003 | 29.18 | 29.66 | 29.12 | 29.45 | 400,745 | +0.47(+1.61%) |
Sep 10, 2003 | 29.11 | 29.18 | 28.96 | 28.99 | 765,615 | -0.15(-0.52%) |
Sep 09, 2003 | 29.27 | 29.34 | 29.04 | 29.14 | 668,783 | -0.38(-1.28%) |
Sep 08, 2003 | 29.07 | 29.53 | 29.03 | 29.51 | 527,472 | +0.45(+1.53%) |
Sep 05, 2003 | 28.90 | 29.11 | 28.80 | 29.07 | 1,010,612 | -0.42(-1.42%) |
Sep 04, 2003 | 29.35 | 29.50 | 29.30 | 29.49 | 1,119,403 | -0.55(-1.83%) |
Sep 03, 2003 | 29.67 | 30.14 | 29.65 | 30.03 | 434,432 | +0.48(+1.62%) |