Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2003 | 34.69 | 34.85 | 34.65 | 34.85 | 16,410 | +0.12(+0.34%) |
Nov 26, 2003 | 34.73 | 34.73 | 34.44 | 34.73 | 23,327 | +0.09(+0.26%) |
Nov 25, 2003 | 34.40 | 34.64 | 34.40 | 34.64 | 126,540 | +0.19(+0.56%) |
Nov 24, 2003 | 34.11 | 34.49 | 34.37 | 34.45 | 28,074 | +0.34(+0.99%) |
Nov 21, 2003 | 33.95 | 34.14 | 34.01 | 34.11 | 18,445 | +0.15(+0.46%) |
Nov 20, 2003 | 34.06 | 34.26 | 33.95 | 33.95 | 16,004 | -0.24(-0.71%) |
Nov 19, 2003 | 34.01 | 34.23 | 33.96 | 34.20 | 59,811 | +0.15(+0.43%) |
Nov 18, 2003 | 34.20 | 34.26 | 33.93 | 34.05 | 21,835 | -0.12(-0.35%) |
Nov 17, 2003 | 34.03 | 34.17 | 33.92 | 34.17 | 30,651 | -0.07(-0.22%) |
Nov 14, 2003 | 34.41 | 34.45 | 34.08 | 34.24 | 142,951 | -0.13(-0.36%) |
Nov 13, 2003 | 34.18 | 34.36 | 34.18 | 34.37 | 25,226 | -0.04(-0.13%) |
Nov 12, 2003 | 33.98 | 34.41 | 33.96 | 34.41 | 95,074 | +0.45(+1.32%) |
Nov 11, 2003 | 33.97 | 33.99 | 33.85 | 33.96 | 59,404 | +0.04(+0.13%) |
Nov 10, 2003 | 34.07 | 34.07 | 33.92 | 33.92 | 194,489 | -0.22(-0.65%) |
Nov 07, 2003 | 34.03 | 34.22 | 34.06 | 34.14 | 18,852 | +0.10(+0.30%) |
Nov 06, 2003 | 33.84 | 34.07 | 33.76 | 34.03 | 18,852 | +0.23(+0.68%) |
Nov 05, 2003 | 34.06 | 33.89 | 33.71 | 33.81 | 18,038 | -0.16(-0.48%) |
Nov 04, 2003 | 34.06 | 34.06 | 33.93 | 33.97 | 35,706 | -0.10(-0.30%) |
Nov 03, 2003 | 34.00 | 34.07 | 34.00 | 34.07 | 51,501 | +0.36(+1.07%) |
Oct 31, 2003 | 33.81 | 33.81 | 33.70 | 33.71 | 68,356 | -0.09(-0.26%) |
Oct 30, 2003 | 33.74 | 33.80 | 33.74 | 33.80 | 22,920 | +0.10(+0.31%) |
Oct 29, 2003 | 33.47 | 33.76 | 33.47 | 33.70 | 41,637 | +0.15(+0.44%) |
Oct 28, 2003 | 33.23 | 33.55 | 33.26 | 33.55 | 153,258 | +0.32(+0.95%) |
Oct 27, 2003 | 33.18 | 33.42 | 33.12 | 33.23 | 30,109 | +0.01(+0.04%) |
Oct 24, 2003 | 33.07 | 33.22 | 32.91 | 33.22 | 12,884 | +0.06(+0.18%) |
Oct 23, 2003 | 33.14 | 33.26 | 33.06 | 33.16 | 26,582 | -0.10(-0.29%) |
Oct 22, 2003 | 33.30 | 33.34 | 33.08 | 33.25 | 13,562 | -0.04(-0.13%) |
Oct 21, 2003 | 33.39 | 33.39 | 33.30 | 33.30 | 14,240 | -0.06(-0.18%) |
Oct 20, 2003 | 33.29 | 33.30 | 33.29 | 33.36 | 12,613 | +0.21(+0.62%) |
Oct 17, 2003 | 33.21 | 33.47 | 33.15 | 33.15 | 46,384 | -0.33(-0.99%) |
Oct 16, 2003 | 33.29 | 33.48 | 33.25 | 33.48 | 24,955 | +0.12(+0.35%) |
Oct 15, 2003 | 33.50 | 33.50 | 33.28 | 33.36 | 39,874 | -0.13(-0.40%) |
Oct 14, 2003 | 33.44 | 33.44 | 33.30 | 33.50 | 270,576 | +0.10(+0.29%) |
Oct 13, 2003 | 33.42 | 33.55 | 33.33 | 33.40 | 94,532 | +0.11(+0.33%) |
Oct 10, 2003 | 33.29 | 33.39 | 33.25 | 33.29 | 162,752 | +0.01(+0.02%) |
Oct 09, 2003 | 33.51 | 33.61 | 33.47 | 33.28 | 80,833 | -0.04(-0.13%) |
Oct 08, 2003 | 33.22 | 33.37 | 33.20 | 33.33 | 75,951 | -0.05(-0.15%) |
Oct 07, 2003 | 33.27 | 33.38 | 33.16 | 33.38 | 77,714 | +0.10(+0.31%) |
Oct 06, 2003 | 33.24 | 33.29 | 33.07 | 33.27 | 175,365 | +0.10(+0.29%) |
Oct 03, 2003 | 33.20 | 33.35 | 33.14 | 33.18 | 186,622 | +0.17(+0.51%) |
Oct 02, 2003 | 32.97 | 32.97 | 32.84 | 33.01 | 63,066 | +0.10(+0.29%) |
Oct 01, 2003 | 32.43 | 32.91 | 32.43 | 32.91 | 127,489 | +0.55(+1.69%) |
Sep 30, 2003 | 32.34 | 32.42 | 32.09 | 32.37 | 14,647 | -0.08(-0.25%) |
Sep 29, 2003 | 32.35 | 32.45 | 32.17 | 32.45 | 148,104 | +0.08(+0.25%) |
Sep 26, 2003 | 32.40 | 32.40 | 32.18 | 32.37 | 335,405 | -0.01(-0.02%) |
Sep 25, 2003 | 32.59 | 32.59 | 32.38 | 32.38 | 50,724 | -0.21(-0.66%) |
Sep 24, 2003 | 32.84 | 32.84 | 32.70 | 32.59 | 48,418 | -0.21(-0.63%) |
Sep 23, 2003 | 32.45 | 32.80 | 32.45 | 32.80 | 20,479 | +0.24(+0.75%) |
Sep 22, 2003 | 32.38 | 32.55 | 32.38 | 32.55 | 18,580 | -0.14(-0.43%) |
Sep 19, 2003 | 32.80 | 32.88 | 32.68 | 32.69 | 21,700 | -0.21(-0.63%) |
Sep 18, 2003 | 32.69 | 32.90 | 32.69 | 32.90 | 45,841 | +0.21(+0.63%) |
Sep 17, 2003 | 32.74 | 32.77 | 32.60 | 32.69 | 51,402 | +0.36(+1.12%) |
Sep 16, 2003 | 32.32 | 32.33 | 32.07 | 32.33 | 58,455 | +0.05(+0.16%) |
Sep 15, 2003 | 32.32 | 32.37 | 32.18 | 32.28 | 10,307 | +0.04(+0.14%) |
Sep 12, 2003 | 32.25 | 32.35 | 32.03 | 32.24 | 8,137 | -0.11(-0.34%) |
Sep 11, 2003 | 32.16 | 32.45 | 32.16 | 32.35 | 101,584 | +0.15(+0.46%) |
Sep 10, 2003 | 32.18 | 32.39 | 32.15 | 32.20 | 130,337 | +0.01(+0.05%) |
Sep 09, 2003 | 32.35 | 32.35 | 32.08 | 32.18 | 15,325 | -0.17(-0.52%) |
Sep 08, 2003 | 32.32 | 32.44 | 32.22 | 32.35 | 65,101 | +0.06(+0.18%) |
Sep 05, 2003 | 32.44 | 32.45 | 32.22 | 32.29 | 107,823 | -0.24(-0.73%) |
Sep 04, 2003 | 32.43 | 32.57 | 32.33 | 32.53 | 122,335 | +0.26(+0.80%) |
Sep 03, 2003 | 32.29 | 32.43 | 32.13 | 32.27 | 17,224 | -0.02(-0.07%) |