Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2003 | 29.68 | 30.11 | 29.68 | 30.07 | 38,079 | +0.29(+0.99%) |
Nov 26, 2003 | 30.33 | 30.33 | 29.57 | 29.78 | 94,967 | -0.30(-1.01%) |
Nov 25, 2003 | 29.51 | 30.14 | 29.51 | 30.08 | 159,470 | +0.31(+1.05%) |
Nov 24, 2003 | 29.03 | 29.78 | 29.01 | 29.77 | 112,391 | +0.87(+3.00%) |
Nov 21, 2003 | 28.92 | 28.92 | 28.60 | 28.90 | 90,120 | +0.04(+0.15%) |
Nov 20, 2003 | 28.77 | 29.09 | 28.51 | 28.86 | 135,930 | +0.10(+0.36%) |
Nov 19, 2003 | 28.55 | 28.93 | 28.53 | 28.75 | 118,853 | +0.17(+0.61%) |
Nov 18, 2003 | 28.77 | 29.25 | 28.46 | 28.58 | 164,663 | +0.03(+0.09%) |
Nov 17, 2003 | 28.66 | 28.75 | 28.38 | 28.55 | 333,134 | -0.54(-1.85%) |
Nov 14, 2003 | 29.62 | 29.62 | 29.06 | 29.09 | 112,737 | -0.52(-1.76%) |
Nov 13, 2003 | 29.85 | 29.98 | 29.55 | 29.61 | 170,894 | -0.32(-1.07%) |
Nov 12, 2003 | 28.04 | 30.00 | 28.04 | 29.93 | 450,833 | +1.63(+5.76%) |
Nov 11, 2003 | 28.60 | 28.82 | 27.39 | 28.30 | 998,249 | -1.83(-6.07%) |
Nov 10, 2003 | 30.55 | 30.59 | 29.98 | 30.13 | 192,241 | -0.46(-1.50%) |
Nov 07, 2003 | 31.02 | 31.02 | 30.55 | 30.59 | 159,124 | -0.06(-0.20%) |
Nov 06, 2003 | 30.84 | 30.89 | 30.46 | 30.65 | 136,046 | +0.06(+0.20%) |
Nov 05, 2003 | 30.59 | 30.70 | 30.43 | 30.59 | 162,355 | -0.04(-0.14%) |
Nov 04, 2003 | 30.59 | 30.70 | 30.59 | 30.63 | 189,126 | +0.34(+1.12%) |
Nov 03, 2003 | 30.42 | 30.81 | 30.17 | 30.30 | 207,360 | -0.41(-1.33%) |
Oct 31, 2003 | 30.55 | 31.09 | 30.55 | 30.70 | 172,971 | -0.32(-1.03%) |
Oct 30, 2003 | 30.00 | 31.57 | 29.93 | 31.02 | 385,868 | +2.17(+7.51%) |
Oct 29, 2003 | 29.20 | 29.49 | 28.86 | 28.86 | 528,722 | -0.40(-1.36%) |
Oct 28, 2003 | 30.07 | 30.17 | 28.79 | 29.26 | 696,963 | -1.16(-3.82%) |
Oct 27, 2003 | 29.68 | 30.68 | 29.68 | 30.42 | 274,862 | +0.77(+2.60%) |
Oct 24, 2003 | 30.72 | 30.76 | 29.21 | 29.65 | 281,093 | -1.15(-3.74%) |
Oct 23, 2003 | 31.28 | 31.28 | 30.59 | 30.80 | 162,240 | -0.60(-1.90%) |
Oct 22, 2003 | 31.85 | 31.99 | 31.37 | 31.40 | 133,392 | -0.58(-1.82%) |
Oct 21, 2003 | 31.89 | 32.15 | 31.72 | 31.98 | 70,504 | +0.11(+0.35%) |
Oct 20, 2003 | 31.72 | 31.89 | 31.42 | 31.87 | 67,734 | +0.25(+0.79%) |
Oct 17, 2003 | 32.02 | 32.06 | 31.67 | 31.61 | 111,237 | -0.36(-1.11%) |
Oct 16, 2003 | 31.93 | 32.06 | 31.15 | 31.97 | 255,245 | +0.04(+0.14%) |
Oct 15, 2003 | 33.83 | 33.83 | 31.33 | 31.93 | 376,060 | -1.90(-5.61%) |
Oct 14, 2003 | 33.36 | 33.82 | 33.36 | 33.82 | 60,465 | +0.37(+1.11%) |
Oct 13, 2003 | 32.72 | 33.45 | 32.87 | 33.45 | 107,429 | +0.73(+2.22%) |
Oct 10, 2003 | 32.91 | 33.16 | 32.50 | 32.72 | 85,620 | -0.07(-0.21%) |
Oct 09, 2003 | 32.97 | 33.01 | 32.56 | 32.79 | 186,818 | +0.27(+0.83%) |
Oct 08, 2003 | 33.15 | 33.17 | 32.11 | 32.52 | 132,238 | -0.61(-1.83%) |
Oct 07, 2003 | 32.51 | 33.23 | 32.51 | 33.13 | 126,699 | +0.20(+0.61%) |
Oct 06, 2003 | 32.71 | 32.93 | 32.59 | 32.93 | 131,892 | +0.31(+0.96%) |
Oct 03, 2003 | 32.28 | 32.93 | 32.28 | 32.62 | 162,701 | +0.55(+1.73%) |
Oct 02, 2003 | 32.06 | 32.21 | 32.00 | 32.06 | 179,664 | -0.26(-0.80%) |
Oct 01, 2003 | 29.90 | 32.67 | 29.90 | 32.32 | 451,872 | +2.39(+7.99%) |
Sep 30, 2003 | 30.44 | 30.44 | 29.93 | 29.93 | 407,792 | -0.40(-1.31%) |
Sep 29, 2003 | 30.56 | 30.63 | 30.09 | 30.33 | 250,860 | -0.22(-0.71%) |
Sep 26, 2003 | 31.54 | 31.54 | 30.52 | 30.55 | 235,859 | -1.04(-3.29%) |
Sep 25, 2003 | 32.97 | 32.97 | 31.38 | 31.59 | 270,477 | -1.39(-4.21%) |
Sep 24, 2003 | 33.88 | 33.88 | 32.90 | 32.97 | 113,083 | -0.84(-2.49%) |
Sep 23, 2003 | 33.36 | 33.96 | 33.23 | 33.82 | 374,329 | +0.45(+1.35%) |
Sep 22, 2003 | 33.54 | 33.71 | 33.15 | 33.36 | 125,545 | -0.92(-2.68%) |
Sep 19, 2003 | 34.25 | 34.44 | 34.19 | 34.28 | 264,130 | +0.04(+0.13%) |
Sep 18, 2003 | 33.93 | 34.28 | 33.54 | 34.24 | 130,507 | +0.31(+0.92%) |
Sep 17, 2003 | 33.49 | 34.04 | 33.28 | 33.93 | 219,128 | +0.43(+1.29%) |
Sep 16, 2003 | 34.71 | 33.87 | 32.41 | 33.49 | 532,299 | -1.21(-3.50%) |
Sep 15, 2003 | 34.73 | 34.74 | 34.40 | 34.71 | 158,201 | +0.17(+0.50%) |
Sep 12, 2003 | 34.62 | 34.69 | 34.16 | 34.53 | 108,121 | +0.09(+0.25%) |
Sep 11, 2003 | 34.12 | 34.58 | 34.12 | 34.45 | 93,697 | +0.33(+0.97%) |
Sep 10, 2003 | 34.71 | 34.73 | 34.12 | 34.12 | 186,587 | -0.51(-1.48%) |
Sep 09, 2003 | 33.97 | 34.83 | 33.88 | 34.63 | 676,539 | +1.33(+4.01%) |
Sep 08, 2003 | 33.81 | 33.88 | 33.21 | 33.30 | 116,775 | -0.51(-1.51%) |
Sep 05, 2003 | 33.65 | 33.89 | 32.97 | 33.81 | 167,086 | +0.01(+0.03%) |
Sep 04, 2003 | 34.23 | 34.32 | 33.71 | 33.80 | 218,666 | -0.05(-0.15%) |
Sep 03, 2003 | 32.81 | 34.27 | 32.81 | 33.85 | 271,284 | +1.05(+3.20%) |