Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2003 | 33.60 | 33.64 | 33.50 | 33.60 | 15,729 | +0.01(+0.04%) |
Nov 26, 2003 | 33.46 | 33.59 | 33.29 | 33.59 | 15,729 | +0.21(+0.63%) |
Nov 25, 2003 | 33.26 | 33.46 | 33.14 | 33.38 | 26,892 | +0.18(+0.55%) |
Nov 24, 2003 | 33.10 | 33.20 | 33.06 | 33.20 | 26,385 | +0.43(+1.32%) |
Nov 21, 2003 | 32.61 | 32.88 | 32.77 | 32.77 | 13,953 | +0.16(+0.48%) |
Nov 20, 2003 | 32.80 | 33.05 | 32.61 | 32.61 | 32,727 | -0.26(-0.79%) |
Nov 19, 2003 | 32.81 | 32.89 | 32.81 | 32.87 | 26,131 | +0.07(+0.22%) |
Nov 18, 2003 | 33.15 | 33.15 | 32.78 | 32.80 | 31,966 | -0.21(-0.64%) |
Nov 17, 2003 | 32.97 | 33.09 | 32.80 | 33.01 | 71,544 | -0.16(-0.48%) |
Nov 14, 2003 | 33.60 | 33.65 | 33.16 | 33.17 | 47,188 | -0.37(-1.12%) |
Nov 13, 2003 | 33.59 | 33.59 | 33.44 | 33.54 | 19,281 | -0.04(-0.11%) |
Nov 12, 2003 | 33.46 | 33.65 | 33.46 | 33.58 | 36,533 | +0.19(+0.57%) |
Nov 11, 2003 | 33.47 | 33.47 | 33.39 | 33.39 | 17,251 | -0.03(-0.09%) |
Nov 10, 2003 | 33.50 | 33.54 | 33.41 | 33.42 | 25,877 | -0.17(-0.49%) |
Nov 07, 2003 | 33.71 | 33.85 | 33.59 | 33.59 | 46,681 | -0.13(-0.37%) |
Nov 06, 2003 | 33.55 | 33.77 | 33.42 | 33.71 | 44,144 | +0.07(+0.22%) |
Nov 05, 2003 | 33.75 | 33.75 | 33.33 | 33.64 | 18,012 | -0.06(-0.19%) |
Nov 04, 2003 | 33.75 | 33.80 | 33.66 | 33.70 | 23,340 | -0.16(-0.47%) |
Nov 03, 2003 | 33.56 | 33.86 | 33.56 | 33.86 | 29,150 | +0.41(+1.21%) |
Oct 31, 2003 | 33.46 | 33.46 | 33.41 | 33.45 | 40,846 | +0.02(+0.06%) |
Oct 30, 2003 | 33.41 | 33.43 | 33.28 | 33.43 | 84,737 | +0.18(+0.53%) |
Oct 29, 2003 | 33.17 | 33.37 | 33.11 | 33.26 | 50,740 | +0.08(+0.25%) |
Oct 28, 2003 | 32.91 | 32.91 | 32.87 | 33.17 | 25,116 | +0.33(+1.01%) |
Oct 27, 2003 | 32.85 | 33.05 | 32.75 | 32.84 | 114,674 | +0.06(+0.18%) |
Oct 24, 2003 | 32.68 | 32.82 | 32.46 | 32.78 | 57,590 | -0.10(-0.31%) |
Oct 23, 2003 | 32.65 | 32.93 | 32.55 | 32.88 | 122,539 | +0.21(+0.64%) |
Oct 22, 2003 | 32.79 | 32.85 | 32.55 | 32.68 | 55,053 | -0.38(-1.14%) |
Oct 21, 2003 | 33.07 | 33.17 | 32.97 | 33.05 | 27,907 | -0.06(-0.17%) |
Oct 20, 2003 | 33.03 | 33.11 | 32.94 | 33.11 | 226,811 | +0.11(+0.32%) |
Oct 17, 2003 | 33.36 | 33.36 | 32.92 | 33.00 | 27,653 | -0.34(-1.02%) |
Oct 16, 2003 | 33.27 | 33.42 | 33.27 | 33.34 | 110,107 | -0.00(-0.01%) |
Oct 15, 2003 | 33.52 | 33.52 | 33.21 | 33.35 | 49,979 | -0.11(-0.32%) |
Oct 14, 2003 | 33.21 | 33.41 | 33.21 | 33.45 | 103,764 | +0.30(+0.90%) |
Oct 13, 2003 | 33.03 | 33.16 | 33.03 | 33.15 | 63,679 | +0.36(+1.09%) |
Oct 10, 2003 | 32.85 | 32.85 | 32.75 | 32.79 | 16,490 | +0.09(+0.28%) |
Oct 09, 2003 | 32.91 | 33.05 | 32.64 | 32.70 | 40,846 | +0.08(+0.25%) |
Oct 08, 2003 | 32.72 | 32.72 | 32.54 | 32.62 | 35,772 | -0.02(-0.07%) |
Oct 07, 2003 | 32.28 | 32.68 | 32.28 | 32.64 | 89,811 | +0.12(+0.38%) |
Oct 06, 2003 | 32.36 | 32.59 | 32.34 | 32.52 | 102,750 | +0.12(+0.38%) |
Oct 03, 2003 | 32.64 | 32.64 | 32.35 | 32.40 | 31,459 | +0.24(+0.73%) |
Oct 02, 2003 | 32.06 | 32.17 | 31.99 | 32.16 | 32,981 | +0.11(+0.36%) |
Oct 01, 2003 | 31.63 | 32.05 | 31.63 | 32.05 | 26,638 | +0.70(+2.23%) |
Sep 30, 2003 | 31.24 | 31.53 | 31.13 | 31.35 | 83,722 | -0.18(-0.56%) |
Sep 29, 2003 | 31.30 | 31.53 | 31.30 | 31.53 | 13,700 | +0.35(+1.11%) |
Sep 26, 2003 | 31.16 | 31.39 | 31.16 | 31.18 | 21,818 | -0.12(-0.39%) |
Sep 25, 2003 | 31.50 | 31.62 | 31.30 | 31.30 | 133,702 | -0.15(-0.49%) |
Sep 24, 2003 | 32.06 | 32.06 | 31.46 | 31.46 | 60,381 | -0.61(-1.89%) |
Sep 23, 2003 | 31.86 | 32.06 | 31.82 | 32.06 | 80,677 | +0.22(+0.68%) |
Sep 22, 2003 | 31.76 | 31.90 | 31.72 | 31.85 | 113,913 | -0.36(-1.13%) |
Sep 19, 2003 | 32.18 | 32.21 | 32.01 | 32.21 | 28,922 | -0.04(-0.12%) |
Sep 18, 2003 | 31.79 | 32.29 | 31.79 | 32.25 | 85,498 | +0.79(+2.52%) |
Sep 17, 2003 | 31.61 | 31.61 | 31.44 | 31.46 | 75,857 | -0.04(-0.13%) |
Sep 16, 2003 | 31.09 | 31.55 | 31.28 | 31.50 | 36,025 | +0.36(+1.16%) |
Sep 15, 2003 | 31.18 | 31.18 | 30.97 | 31.13 | 69,261 | +0.02(+0.05%) |
Sep 12, 2003 | 30.97 | 31.22 | 30.93 | 31.12 | 13,446 | -0.09(-0.29%) |
Sep 11, 2003 | 31.20 | 31.43 | 31.20 | 31.21 | 25,116 | +0.09(+0.29%) |
Sep 10, 2003 | 31.49 | 31.49 | 31.05 | 31.12 | 84,737 | -0.53(-1.67%) |
Sep 09, 2003 | 31.57 | 31.69 | 31.46 | 31.65 | 28,922 | -0.05(-0.16%) |
Sep 08, 2003 | 31.61 | 31.80 | 31.59 | 31.70 | 37,040 | +0.13(+0.40%) |
Sep 05, 2003 | 31.53 | 31.73 | 31.42 | 31.57 | 33,235 | -0.02(-0.08%) |
Sep 04, 2003 | 31.77 | 31.77 | 31.57 | 31.60 | 35,264 | -0.18(-0.57%) |
Sep 03, 2003 | 31.65 | 31.78 | 31.63 | 31.78 | 96,661 | +0.20(+0.64%) |