Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2003 | 35.00 | 35.14 | 35.00 | 35.09 | 538,240 | +0.21(+0.61%) |
Nov 26, 2003 | 34.83 | 34.90 | 34.75 | 34.88 | 824,810 | -0.06(-0.16%) |
Nov 25, 2003 | 34.88 | 34.90 | 34.79 | 34.94 | 1,195,488 | -0.13(-0.38%) |
Nov 24, 2003 | 34.87 | 35.12 | 34.87 | 35.07 | 869,032 | +0.55(+1.60%) |
Nov 21, 2003 | 33.64 | 34.59 | 34.40 | 34.52 | 924,091 | +0.88(+2.61%) |
Nov 20, 2003 | 33.77 | 34.05 | 33.65 | 33.64 | 1,263,553 | -0.73(-2.12%) |
Nov 19, 2003 | 34.26 | 34.41 | 34.09 | 34.37 | 1,086,019 | -0.24(-0.69%) |
Nov 18, 2003 | 35.02 | 35.15 | 34.61 | 34.61 | 1,111,164 | -0.03(-0.08%) |
Nov 17, 2003 | 34.58 | 34.64 | 34.42 | 34.64 | 826,978 | -0.27(-0.78%) |
Nov 14, 2003 | 35.33 | 35.47 | 34.91 | 34.91 | 608,040 | -0.57(-1.60%) |
Nov 13, 2003 | 35.26 | 35.48 | 35.11 | 35.48 | 1,330,102 | +0.48(+1.38%) |
Nov 12, 2003 | 34.69 | 35.00 | 34.69 | 34.99 | 1,146,064 | +0.33(+0.95%) |
Nov 11, 2003 | 34.64 | 34.78 | 34.57 | 34.66 | 660,282 | -0.02(-0.05%) |
Nov 10, 2003 | 34.93 | 34.99 | 34.68 | 34.68 | 687,378 | -0.24(-0.70%) |
Nov 07, 2003 | 34.76 | 35.09 | 34.76 | 34.93 | 727,264 | +0.35(+1.01%) |
Nov 06, 2003 | 34.53 | 34.62 | 34.37 | 34.58 | 1,172,510 | -0.07(-0.20%) |
Nov 05, 2003 | 35.17 | 34.68 | 34.49 | 34.65 | 1,195,488 | -0.40(-1.13%) |
Nov 04, 2003 | 35.17 | 35.17 | 34.95 | 35.04 | 1,020,177 | -0.36(-1.03%) |
Nov 03, 2003 | 34.63 | 35.52 | 35.27 | 35.41 | 957,855 | +0.78(+2.25%) |
Oct 31, 2003 | 34.49 | 34.70 | 34.49 | 34.63 | 799,015 | -0.08(-0.23%) |
Oct 30, 2003 | 34.98 | 35.02 | 34.86 | 34.70 | 1,358,499 | +0.26(+0.76%) |
Oct 29, 2003 | 34.31 | 34.59 | 34.31 | 34.44 | 1,191,803 | +0.27(+0.78%) |
Oct 28, 2003 | 33.75 | 34.17 | 33.74 | 34.17 | 1,390,581 | +1.22(+3.70%) |
Oct 27, 2003 | 33.17 | 33.33 | 32.92 | 32.96 | 906,750 | +0.03(+0.08%) |
Oct 24, 2003 | 32.83 | 33.06 | 32.81 | 32.93 | 777,121 | -0.06(-0.20%) |
Oct 23, 2003 | 32.86 | 33.06 | 32.75 | 32.99 | 1,253,149 | -0.60(-1.80%) |
Oct 22, 2003 | 33.69 | 33.81 | 33.57 | 33.60 | 1,093,172 | -0.39(-1.14%) |
Oct 21, 2003 | 33.98 | 34.08 | 33.90 | 33.99 | 1,570,934 | +0.39(+1.17%) |
Oct 20, 2003 | 33.46 | 33.60 | 33.43 | 33.59 | 1,602,149 | +0.96(+2.96%) |
Oct 17, 2003 | 32.83 | 32.94 | 32.62 | 32.63 | 701,035 | -0.44(-1.34%) |
Oct 16, 2003 | 32.90 | 33.15 | 32.90 | 33.07 | 1,121,569 | -0.07(-0.21%) |
Oct 15, 2003 | 33.15 | 33.25 | 33.03 | 33.14 | 872,066 | +0.36(+1.08%) |
Oct 14, 2003 | 32.50 | 32.80 | 32.50 | 32.79 | 1,062,607 | -0.09(-0.27%) |
Oct 13, 2003 | 32.68 | 33.01 | 32.77 | 32.87 | 750,025 | +0.19(+0.59%) |
Oct 10, 2003 | 32.59 | 32.74 | 32.56 | 32.68 | 510,060 | +0.03(+0.08%) |
Oct 09, 2003 | 32.74 | 32.95 | 32.61 | 32.65 | 1,536,467 | +0.30(+0.91%) |
Oct 08, 2003 | 32.62 | 32.63 | 32.26 | 32.36 | 1,226,269 | -0.36(-1.09%) |
Oct 07, 2003 | 32.46 | 32.76 | 32.46 | 32.71 | 1,035,078 | +0.20(+0.61%) |
Oct 06, 2003 | 32.43 | 32.64 | 32.36 | 32.51 | 877,486 | +0.31(+0.97%) |
Oct 03, 2003 | 32.06 | 32.46 | 32.03 | 32.20 | 1,226,703 | +0.39(+1.23%) |
Oct 02, 2003 | 31.62 | 31.98 | 31.62 | 31.81 | 1,913,214 | +0.44(+1.41%) |
Oct 01, 2003 | 30.81 | 31.36 | 30.81 | 31.36 | 2,006,208 | +0.92(+3.02%) |
Sep 30, 2003 | 30.71 | 30.71 | 30.31 | 30.45 | 1,075,830 | -0.52(-1.67%) |
Sep 29, 2003 | 30.91 | 30.96 | 30.79 | 30.96 | 1,513,056 | +0.06(+0.18%) |
Sep 26, 2003 | 30.94 | 31.00 | 30.82 | 30.91 | 717,726 | -0.12(-0.39%) |
Sep 25, 2003 | 30.98 | 31.29 | 31.05 | 31.03 | 981,535 | +0.05(+0.16%) |
Sep 24, 2003 | 31.37 | 31.37 | 30.91 | 30.98 | 2,141,690 | +0.28(+0.90%) |
Sep 23, 2003 | 30.58 | 30.79 | 30.57 | 30.70 | 1,527,796 | +0.12(+0.41%) |
Sep 22, 2003 | 30.53 | 30.66 | 30.38 | 30.58 | 1,203,508 | +0.01(+0.05%) |
Sep 19, 2003 | 30.86 | 30.67 | 30.47 | 30.56 | 715,125 | -0.30(-0.97%) |
Sep 18, 2003 | 30.17 | 30.86 | 30.34 | 30.86 | 1,472,737 | +0.69(+2.29%) |
Sep 17, 2003 | 30.37 | 30.42 | 30.16 | 30.17 | 830,230 | +0.00(+0.00%) |
Sep 16, 2003 | 29.81 | 30.17 | 29.81 | 30.17 | 1,077,131 | +0.47(+1.58%) |
Sep 15, 2003 | 29.83 | 29.83 | 29.67 | 29.70 | 481,880 | -0.21(-0.69%) |
Sep 12, 2003 | 29.91 | 29.93 | 29.73 | 29.91 | 554,715 | +0.14(+0.46%) |
Sep 11, 2003 | 29.78 | 29.95 | 29.69 | 29.77 | 399,507 | +0.22(+0.73%) |
Sep 10, 2003 | 29.68 | 29.72 | 29.53 | 29.55 | 791,645 | -0.34(-1.14%) |
Sep 09, 2003 | 29.92 | 30.05 | 29.83 | 29.89 | 526,101 | -0.25(-0.84%) |
Sep 08, 2003 | 30.15 | 30.25 | 30.11 | 30.15 | 1,683,221 | +0.35(+1.16%) |
Sep 05, 2003 | 29.79 | 30.01 | 29.72 | 29.80 | 947,719 | -0.09(-0.31%) |
Sep 04, 2003 | 29.98 | 30.02 | 29.75 | 29.89 | 805,084 | -0.14(-0.46%) |
Sep 03, 2003 | 30.09 | 30.15 | 30.00 | 30.03 | 938,832 | +0.12(+0.40%) |