Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2003 | 33.48 | 33.91 | 33.48 | 33.72 | 58,822 | +0.11(+0.32%) |
Nov 26, 2003 | 33.43 | 33.72 | 33.43 | 33.62 | 170,896 | +0.18(+0.55%) |
Nov 25, 2003 | 33.39 | 33.51 | 33.25 | 33.43 | 151,391 | -0.10(-0.29%) |
Nov 24, 2003 | 33.04 | 33.53 | 33.04 | 33.53 | 198,037 | +0.62(+1.88%) |
Nov 21, 2003 | 33.05 | 33.05 | 32.86 | 32.91 | 216,303 | -0.04(-0.12%) |
Nov 20, 2003 | 33.04 | 33.21 | 32.90 | 32.95 | 163,465 | -0.26(-0.79%) |
Nov 19, 2003 | 33.33 | 33.36 | 33.08 | 33.21 | 130,442 | +0.05(+0.15%) |
Nov 18, 2003 | 33.19 | 33.34 | 33.05 | 33.16 | 80,494 | -0.17(-0.52%) |
Nov 17, 2003 | 33.20 | 33.33 | 32.95 | 33.33 | 154,281 | +0.00(+0.00%) |
Nov 14, 2003 | 33.37 | 33.62 | 33.32 | 33.33 | 144,477 | -0.11(-0.32%) |
Nov 13, 2003 | 33.33 | 33.53 | 33.12 | 33.44 | 208,769 | +0.03(+0.09%) |
Nov 12, 2003 | 33.11 | 33.29 | 32.99 | 33.41 | 153,971 | +0.45(+1.35%) |
Nov 11, 2003 | 32.81 | 33.03 | 32.80 | 32.97 | 199,481 | +0.01(+0.03%) |
Nov 10, 2003 | 32.77 | 33.01 | 32.77 | 32.96 | 332,401 | +0.42(+1.28%) |
Nov 07, 2003 | 32.41 | 32.54 | 32.22 | 32.54 | 257,066 | +0.31(+0.96%) |
Nov 06, 2003 | 32.30 | 32.30 | 32.15 | 32.23 | 214,445 | -0.07(-0.21%) |
Nov 05, 2003 | 31.94 | 32.32 | 32.07 | 32.30 | 333,123 | +0.37(+1.15%) |
Nov 04, 2003 | 31.94 | 32.03 | 31.85 | 31.93 | 261,813 | -0.08(-0.24%) |
Nov 03, 2003 | 32.05 | 32.05 | 32.05 | 32.01 | 132,351 | -0.01(-0.03%) |
Oct 31, 2003 | 32.45 | 32.46 | 32.02 | 32.02 | 158,202 | -0.11(-0.33%) |
Oct 30, 2003 | 31.38 | 32.35 | 31.38 | 32.12 | 165,220 | +0.82(+2.63%) |
Oct 29, 2003 | 31.68 | 31.97 | 31.21 | 31.30 | 226,622 | -0.38(-1.19%) |
Oct 28, 2003 | 32.05 | 32.32 | 31.64 | 31.68 | 266,457 | -0.45(-1.39%) |
Oct 27, 2003 | 32.12 | 32.21 | 31.98 | 32.12 | 116,613 | +0.34(+1.07%) |
Oct 24, 2003 | 31.98 | 31.98 | 31.74 | 31.78 | 150,978 | -0.19(-0.61%) |
Oct 23, 2003 | 31.89 | 32.03 | 31.69 | 31.98 | 174,507 | +0.10(+0.30%) |
Oct 22, 2003 | 32.09 | 32.16 | 31.78 | 31.88 | 226,313 | -0.14(-0.42%) |
Oct 21, 2003 | 32.12 | 32.17 | 31.73 | 32.02 | 305,363 | +0.64(+2.04%) |
Oct 20, 2003 | 31.63 | 31.75 | 31.26 | 31.38 | 181,835 | -0.35(-1.10%) |
Oct 17, 2003 | 31.88 | 31.98 | 31.52 | 31.73 | 159,337 | +0.01(+0.03%) |
Oct 16, 2003 | 31.97 | 32.06 | 31.67 | 31.72 | 139,730 | -0.25(-0.79%) |
Oct 15, 2003 | 32.22 | 32.22 | 31.83 | 31.97 | 79,978 | -0.09(-0.27%) |
Oct 14, 2003 | 31.99 | 32.09 | 31.89 | 32.05 | 278,531 | +0.03(+0.09%) |
Oct 13, 2003 | 31.98 | 32.15 | 31.88 | 32.03 | 242,515 | +0.05(+0.15%) |
Oct 10, 2003 | 32.19 | 32.19 | 31.93 | 31.98 | 85,344 | -0.15(-0.45%) |
Oct 09, 2003 | 32.27 | 32.27 | 32.12 | 32.12 | 171,824 | +0.01(+0.03%) |
Oct 08, 2003 | 32.70 | 32.70 | 32.11 | 32.11 | 146,231 | -0.04(-0.12%) |
Oct 07, 2003 | 32.22 | 32.28 | 31.93 | 32.15 | 172,856 | -0.07(-0.21%) |
Oct 06, 2003 | 32.08 | 32.27 | 32.08 | 32.22 | 166,148 | +0.15(+0.45%) |
Oct 03, 2003 | 31.94 | 32.05 | 31.86 | 32.07 | 197,624 | +0.34(+1.07%) |
Oct 02, 2003 | 31.69 | 31.95 | 31.65 | 31.74 | 233,537 | +0.05(+0.15%) |
Oct 01, 2003 | 31.11 | 31.69 | 31.06 | 31.69 | 294,114 | +0.60(+1.93%) |
Sep 30, 2003 | 31.20 | 31.30 | 30.56 | 31.09 | 207,221 | -0.03(-0.09%) |
Sep 29, 2003 | 30.62 | 31.11 | 30.18 | 31.11 | 1,037,243 | +0.50(+1.65%) |
Sep 26, 2003 | 31.01 | 31.01 | 30.28 | 30.61 | 344,371 | -0.35(-1.13%) |
Sep 25, 2003 | 31.33 | 31.33 | 30.88 | 30.96 | 194,321 | -0.10(-0.31%) |
Sep 24, 2003 | 31.01 | 31.18 | 30.87 | 31.06 | 323,319 | +0.11(+0.34%) |
Sep 23, 2003 | 31.00 | 31.20 | 30.81 | 30.95 | 458,509 | -0.05(-0.16%) |
Sep 22, 2003 | 31.20 | 31.24 | 30.91 | 31.00 | 352,834 | -0.20(-0.65%) |
Sep 19, 2003 | 31.02 | 31.23 | 31.02 | 31.20 | 480,283 | +0.12(+0.37%) |
Sep 18, 2003 | 31.25 | 31.25 | 31.01 | 31.09 | 518,673 | -0.12(-0.37%) |
Sep 17, 2003 | 30.96 | 31.35 | 30.82 | 31.20 | 3,135,467 | +0.24(+0.78%) |
Sep 16, 2003 | 31.88 | 31.94 | 30.95 | 30.96 | 726,101 | -1.04(-3.24%) |
Sep 15, 2003 | 31.97 | 32.06 | 31.69 | 32.00 | 228,067 | +0.02(+0.06%) |
Sep 12, 2003 | 32.44 | 32.44 | 31.94 | 31.98 | 178,429 | -0.56(-1.73%) |
Sep 11, 2003 | 32.63 | 32.69 | 32.33 | 32.54 | 57,687 | -0.09(-0.27%) |
Sep 10, 2003 | 32.93 | 32.93 | 32.28 | 32.63 | 99,276 | -0.40(-1.20%) |
Sep 09, 2003 | 33.33 | 33.37 | 32.98 | 33.02 | 197,417 | -0.38(-1.13%) |
Sep 08, 2003 | 33.77 | 33.77 | 33.35 | 33.40 | 117,542 | -0.31(-0.92%) |
Sep 05, 2003 | 33.72 | 33.90 | 33.53 | 33.71 | 58,203 | -0.20(-0.60%) |
Sep 04, 2003 | 33.58 | 33.93 | 33.49 | 33.92 | 54,385 | +0.47(+1.39%) |
Sep 03, 2003 | 33.24 | 33.72 | 33.14 | 33.45 | 121,670 | +0.25(+0.76%) |