Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2003 | 32.22 | 32.41 | 32.19 | 32.25 | 8,355,868 | -0.26(-0.80%) |
Nov 26, 2003 | 33.18 | 33.18 | 32.19 | 32.51 | 24,841,980 | -0.65(-1.95%) |
Nov 25, 2003 | 33.51 | 33.51 | 32.99 | 33.16 | 17,570,206 | -0.52(-1.53%) |
Nov 24, 2003 | 32.79 | 33.69 | 32.79 | 33.68 | 12,150,502 | +0.39(+1.18%) |
Nov 21, 2003 | 33.68 | 33.69 | 33.10 | 33.28 | 11,893,848 | -0.40(-1.18%) |
Nov 20, 2003 | 34.05 | 34.18 | 33.61 | 33.68 | 9,202,415 | -0.50(-1.47%) |
Nov 19, 2003 | 33.95 | 34.34 | 33.95 | 34.19 | 9,961,831 | +0.21(+0.62%) |
Nov 18, 2003 | 33.97 | 34.60 | 33.81 | 33.98 | 16,160,365 | +0.18(+0.52%) |
Nov 17, 2003 | 33.69 | 34.06 | 33.58 | 33.80 | 10,428,059 | -0.29(-0.86%) |
Nov 14, 2003 | 33.15 | 34.31 | 33.10 | 34.10 | 32,800,868 | +1.16(+3.54%) |
Nov 13, 2003 | 32.32 | 33.15 | 32.23 | 32.93 | 16,992,696 | +0.55(+1.70%) |
Nov 12, 2003 | 32.34 | 32.38 | 32.13 | 32.38 | 8,464,400 | +0.27(+0.86%) |
Nov 11, 2003 | 31.89 | 32.21 | 31.75 | 32.11 | 9,855,134 | +0.23(+0.72%) |
Nov 10, 2003 | 31.92 | 32.04 | 31.57 | 31.88 | 9,226,720 | -0.05(-0.16%) |
Nov 07, 2003 | 32.04 | 32.57 | 31.89 | 31.93 | 9,752,105 | -0.24(-0.73%) |
Nov 06, 2003 | 32.12 | 32.22 | 31.89 | 32.17 | 10,552,029 | +0.01(+0.04%) |
Nov 05, 2003 | 32.02 | 32.48 | 31.90 | 32.15 | 11,334,069 | +0.00(+0.00%) |
Nov 04, 2003 | 32.28 | 32.49 | 32.06 | 32.15 | 11,751,381 | -0.41(-1.27%) |
Nov 03, 2003 | 32.76 | 32.84 | 32.54 | 32.57 | 10,498,069 | -0.36(-1.09%) |
Oct 31, 2003 | 32.45 | 32.93 | 32.44 | 32.93 | 15,729,907 | +0.56(+1.72%) |
Oct 30, 2003 | 32.37 | 32.67 | 32.24 | 32.37 | 16,331,264 | +0.00(+0.00%) |
Oct 29, 2003 | 33.04 | 33.08 | 31.43 | 32.37 | 42,668,232 | -0.69(-2.10%) |
Oct 28, 2003 | 32.70 | 33.07 | 32.61 | 33.06 | 10,472,236 | +0.41(+1.24%) |
Oct 27, 2003 | 32.94 | 33.15 | 32.57 | 32.66 | 8,001,994 | -0.28(-0.85%) |
Oct 24, 2003 | 32.91 | 32.94 | 32.48 | 32.94 | 10,798,748 | +0.03(+0.10%) |
Oct 23, 2003 | 32.68 | 33.00 | 32.66 | 32.91 | 10,301,642 | +0.26(+0.78%) |
Oct 22, 2003 | 32.84 | 33.16 | 32.55 | 32.65 | 11,825,213 | -0.61(-1.85%) |
Oct 21, 2003 | 33.13 | 33.38 | 33.08 | 33.27 | 10,939,992 | +0.14(+0.43%) |
Oct 20, 2003 | 33.10 | 33.22 | 32.94 | 33.12 | 7,703,761 | +0.14(+0.44%) |
Oct 17, 2003 | 33.27 | 33.29 | 32.89 | 32.98 | 11,231,499 | -0.18(-0.55%) |
Oct 16, 2003 | 33.04 | 33.20 | 32.92 | 33.16 | 9,989,040 | +0.12(+0.38%) |
Oct 15, 2003 | 33.43 | 33.46 | 32.91 | 33.04 | 19,077,420 | -0.28(-0.84%) |
Oct 14, 2003 | 33.12 | 33.35 | 32.97 | 33.32 | 22,239,056 | +0.75(+2.29%) |
Oct 13, 2003 | 32.51 | 32.62 | 32.38 | 32.57 | 8,173,351 | +0.36(+1.12%) |
Oct 10, 2003 | 32.31 | 32.31 | 32.10 | 32.21 | 10,326,100 | -0.10(-0.30%) |
Oct 09, 2003 | 32.84 | 32.86 | 32.17 | 32.31 | 16,503,997 | -0.26(-0.78%) |
Oct 08, 2003 | 32.75 | 32.77 | 32.45 | 32.57 | 9,915,973 | -0.21(-0.64%) |
Oct 07, 2003 | 32.74 | 32.85 | 32.58 | 32.77 | 10,891,382 | -0.04(-0.12%) |
Oct 06, 2003 | 32.79 | 33.00 | 32.55 | 32.81 | 8,771,957 | +0.03(+0.10%) |
Oct 03, 2003 | 33.19 | 33.33 | 32.71 | 32.78 | 10,518,705 | -0.12(-0.38%) |
Oct 02, 2003 | 32.96 | 32.96 | 32.68 | 32.91 | 9,880,050 | +0.02(+0.06%) |
Oct 01, 2003 | 32.52 | 32.89 | 32.32 | 32.89 | 14,379,070 | +0.49(+1.51%) |
Sep 30, 2003 | 32.52 | 32.59 | 32.24 | 32.40 | 13,263,639 | -0.22(-0.68%) |
Sep 29, 2003 | 32.17 | 32.66 | 32.14 | 32.62 | 12,772,495 | +0.44(+1.38%) |
Sep 26, 2003 | 32.40 | 32.47 | 32.11 | 32.17 | 11,950,253 | -0.23(-0.71%) |
Sep 25, 2003 | 32.36 | 32.64 | 32.35 | 32.40 | 10,635,645 | +0.05(+0.16%) |
Sep 24, 2003 | 32.72 | 32.72 | 32.32 | 32.35 | 14,627,317 | -0.37(-1.14%) |
Sep 23, 2003 | 32.94 | 33.04 | 32.67 | 32.72 | 10,808,531 | -0.10(-0.32%) |
Sep 22, 2003 | 32.77 | 32.83 | 32.59 | 32.83 | 10,131,660 | -0.09(-0.26%) |
Sep 19, 2003 | 33.19 | 33.19 | 32.80 | 32.91 | 14,873,424 | -0.28(-0.85%) |
Sep 18, 2003 | 32.84 | 33.30 | 32.83 | 33.19 | 12,143,776 | +0.34(+1.04%) |
Sep 17, 2003 | 33.12 | 33.25 | 32.77 | 32.85 | 13,804,616 | -0.41(-1.24%) |
Sep 16, 2003 | 33.27 | 33.40 | 33.00 | 33.27 | 16,905,106 | +0.01(+0.02%) |
Sep 15, 2003 | 33.39 | 34.28 | 32.81 | 33.26 | 33,347,806 | -0.52(-1.53%) |
Sep 12, 2003 | 34.04 | 34.04 | 33.61 | 33.78 | 14,822,827 | -0.41(-1.19%) |
Sep 11, 2003 | 34.21 | 34.34 | 33.98 | 34.18 | 13,476,575 | +0.14(+0.40%) |
Sep 10, 2003 | 33.53 | 34.23 | 33.48 | 34.04 | 19,471,040 | +0.52(+1.54%) |
Sep 09, 2003 | 33.53 | 33.65 | 33.35 | 33.53 | 10,698,471 | -0.03(-0.10%) |
Sep 08, 2003 | 33.35 | 33.68 | 33.30 | 33.56 | 14,105,753 | +0.52(+1.58%) |
Sep 05, 2003 | 33.28 | 33.44 | 32.90 | 33.04 | 9,912,304 | -0.41(-1.21%) |
Sep 04, 2003 | 33.03 | 33.55 | 32.83 | 33.44 | 15,431,674 | +0.58(+1.75%) |
Sep 03, 2003 | 32.71 | 32.89 | 32.37 | 32.87 | 15,964,702 | +0.16(+0.48%) |