Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2003 | 32.50 | 32.85 | 32.47 | 32.65 | 35,500 | +2.05(+6.70%) |
Nov 26, 2003 | 30.15 | 30.60 | 30.15 | 30.60 | 36,100 | +0.87(+2.93%) |
Nov 25, 2003 | 29.35 | 29.84 | 29.35 | 29.73 | 21,900 | +0.73(+2.52%) |
Nov 24, 2003 | 28.50 | 29.39 | 28.50 | 29.00 | 16,300 | +0.41(+1.43%) |
Nov 21, 2003 | 28.70 | 28.89 | 28.59 | 28.59 | 12,100 | +0.39(+1.38%) |
Nov 20, 2003 | 28.20 | 28.33 | 27.92 | 28.20 | 24,900 | -1.00(-3.42%) |
Nov 19, 2003 | 29.15 | 29.45 | 29.15 | 29.20 | 28,600 | -0.97(-3.22%) |
Nov 18, 2003 | 29.99 | 30.30 | 29.90 | 30.17 | 11,100 | +0.20(+0.67%) |
Nov 17, 2003 | 29.96 | 30.00 | 29.73 | 29.97 | 22,100 | -0.04(-0.13%) |
Nov 14, 2003 | 29.90 | 30.25 | 29.86 | 30.01 | 15,800 | +0.61(+2.07%) |
Nov 13, 2003 | 29.38 | 29.50 | 29.18 | 29.40 | 13,900 | -0.25(-0.84%) |
Nov 12, 2003 | 29.30 | 29.35 | 29.30 | 29.65 | 23,200 | +1.55(+5.52%) |
Nov 11, 2003 | 28.44 | 28.44 | 28.18 | 28.10 | 29,300 | -0.94(-3.24%) |
Nov 10, 2003 | 28.95 | 29.04 | 28.80 | 29.04 | 235,300 | -0.63(-2.12%) |
Nov 07, 2003 | 29.55 | 29.69 | 29.55 | 29.67 | 15,800 | +0.16(+0.54%) |
Nov 06, 2003 | 29.58 | 29.58 | 29.45 | 29.51 | 34,300 | -0.09(-0.30%) |
Nov 05, 2003 | 29.20 | 29.75 | 29.60 | 29.60 | 22,800 | +0.21(+0.71%) |
Nov 04, 2003 | 29.20 | 29.61 | 29.20 | 29.39 | 487,625 | +0.49(+1.70%) |
Nov 03, 2003 | 28.73 | 28.90 | 28.71 | 28.90 | 23,840 | +0.28(+0.98%) |
Oct 31, 2003 | 28.85 | 28.85 | 28.60 | 28.62 | 21,300 | -0.48(-1.65%) |
Oct 30, 2003 | 29.04 | 29.10 | 28.93 | 29.10 | 16,700 | +0.10(+0.34%) |
Oct 29, 2003 | 28.35 | 29.00 | 28.35 | 29.00 | 47,900 | -0.05(-0.17%) |
Oct 28, 2003 | 28.25 | 29.30 | 28.25 | 29.05 | 97,800 | +1.73(+6.33%) |
Oct 27, 2003 | 26.70 | 27.32 | 26.70 | 27.32 | 29,600 | +1.32(+5.08%) |
Oct 24, 2003 | 26.00 | 26.23 | 25.97 | 26.00 | 22,100 | -0.31(-1.18%) |
Oct 23, 2003 | 26.10 | 26.31 | 26.02 | 26.31 | 19,700 | -0.08(-0.30%) |
Oct 22, 2003 | 26.65 | 26.77 | 26.32 | 26.39 | 10,700 | -0.14(-0.53%) |
Oct 21, 2003 | 26.70 | 26.70 | 26.39 | 26.53 | 42,500 | -1.25(-4.50%) |
Oct 20, 2003 | 26.58 | 27.88 | 27.15 | 27.78 | 29,900 | +1.20(+4.51%) |
Oct 17, 2003 | 26.99 | 26.99 | 26.50 | 26.58 | 26,700 | -0.19(-0.71%) |
Oct 16, 2003 | 26.40 | 26.80 | 26.40 | 26.77 | 54,100 | +2.22(+9.04%) |
Oct 15, 2003 | 24.30 | 24.65 | 24.30 | 24.55 | 21,500 | +0.73(+3.06%) |
Oct 14, 2003 | 23.90 | 23.90 | 23.76 | 23.82 | 6,800 | -0.29(-1.20%) |
Oct 13, 2003 | 24.31 | 24.31 | 24.16 | 24.11 | 11,100 | -0.15(-0.62%) |
Oct 10, 2003 | 24.29 | 24.29 | 24.16 | 24.26 | 17,400 | -0.78(-3.12%) |
Oct 09, 2003 | 25.00 | 25.00 | 24.86 | 25.04 | 43,700 | +1.98(+8.59%) |
Oct 08, 2003 | 23.05 | 23.05 | 22.95 | 23.06 | 11,400 | +0.30(+1.32%) |
Oct 07, 2003 | 22.46 | 22.80 | 22.58 | 22.76 | 4,500 | +0.30(+1.34%) |
Oct 06, 2003 | 22.61 | 22.61 | 22.46 | 22.46 | 5,200 | -0.42(-1.84%) |
Oct 03, 2003 | 22.54 | 22.90 | 22.54 | 22.88 | 16,400 | +0.63(+2.83%) |
Oct 02, 2003 | 22.20 | 22.26 | 22.18 | 22.25 | 16,500 | +0.76(+3.54%) |
Oct 01, 2003 | 21.37 | 21.54 | 21.37 | 21.49 | 4,000 | +0.21(+0.99%) |
Sep 30, 2003 | 21.20 | 21.29 | 21.10 | 21.28 | 3,500 | +0.18(+0.85%) |
Sep 29, 2003 | 21.10 | 21.10 | 21.10 | 21.10 | 1,200 | -0.16(-0.75%) |
Sep 26, 2003 | 21.17 | 21.26 | 21.17 | 21.26 | 4,300 | +0.07(+0.33%) |
Sep 25, 2003 | 21.35 | 21.35 | 21.19 | 21.19 | 18,700 | -0.11(-0.52%) |
Sep 24, 2003 | 21.40 | 21.40 | 21.25 | 21.30 | 7,500 | -0.15(-0.70%) |
Sep 23, 2003 | 20.66 | 21.30 | 20.66 | 21.45 | 21,600 | +1.05(+5.15%) |
Sep 22, 2003 | 20.35 | 20.42 | 20.35 | 20.40 | 1,600 | -0.15(-0.73%) |
Sep 19, 2003 | 20.20 | 20.60 | 20.20 | 20.55 | 13,600 | +0.57(+2.85%) |
Sep 18, 2003 | 19.97 | 20.00 | 19.88 | 19.98 | 30,000 | -0.42(-2.06%) |
Sep 17, 2003 | 20.38 | 20.45 | 20.35 | 20.40 | 27,900 | -1.05(-4.90%) |
Sep 16, 2003 | 21.18 | 21.45 | 21.13 | 21.45 | 12,400 | +0.13(+0.61%) |
Sep 15, 2003 | 21.44 | 21.48 | 21.31 | 21.32 | 6,600 | -0.12(-0.56%) |
Sep 12, 2003 | 21.70 | 21.74 | 21.34 | 21.44 | 13,200 | -0.20(-0.92%) |
Sep 11, 2003 | 21.35 | 21.74 | 21.35 | 21.64 | 11,900 | +0.65(+3.10%) |
Sep 10, 2003 | 21.19 | 21.30 | 20.99 | 20.99 | 11,900 | -1.10(-4.98%) |
Sep 09, 2003 | 22.72 | 22.72 | 21.97 | 22.09 | 33,900 | -1.48(-6.28%) |
Sep 08, 2003 | 23.62 | 23.74 | 23.54 | 23.57 | 7,900 | -0.05(-0.21%) |
Sep 05, 2003 | 23.97 | 23.97 | 23.50 | 23.62 | 11,300 | -0.35(-1.46%) |
Sep 04, 2003 | 24.10 | 24.10 | 23.82 | 23.97 | 8,300 | -0.15(-0.62%) |
Sep 03, 2003 | 23.85 | 24.14 | 23.84 | 24.12 | 11,200 | +0.42(+1.77%) |