Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2003 | 31.37 | 31.78 | 31.37 | 31.78 | 6,157 | +0.49(+1.55%) |
Nov 26, 2003 | 30.84 | 31.30 | 30.58 | 31.29 | 10,983 | +0.83(+2.73%) |
Nov 25, 2003 | 29.66 | 31.07 | 29.66 | 30.46 | 14,623 | +0.47(+1.56%) |
Nov 24, 2003 | 30.20 | 30.35 | 29.25 | 30.00 | 14,907 | +0.70(+2.39%) |
Nov 21, 2003 | 29.00 | 29.44 | 29.00 | 29.30 | 10,412 | -0.14(-0.48%) |
Nov 20, 2003 | 29.62 | 29.78 | 28.53 | 29.44 | 13,664 | -0.33(-1.10%) |
Nov 19, 2003 | 28.51 | 29.76 | 28.06 | 29.76 | 5,588 | +1.31(+4.60%) |
Nov 18, 2003 | 29.01 | 29.43 | 28.45 | 28.45 | 2,788 | -0.72(-2.47%) |
Nov 17, 2003 | 29.01 | 30.20 | 28.51 | 29.17 | 2,845 | -0.49(-1.64%) |
Nov 14, 2003 | 29.87 | 29.87 | 29.19 | 29.66 | 7,419 | +0.07(+0.22%) |
Nov 13, 2003 | 29.28 | 29.86 | 29.28 | 29.59 | 9,305 | +0.17(+0.57%) |
Nov 12, 2003 | 29.19 | 29.48 | 28.89 | 29.43 | 9,456 | +0.46(+1.58%) |
Nov 11, 2003 | 28.30 | 29.01 | 28.28 | 28.97 | 5,908 | +0.22(+0.78%) |
Nov 10, 2003 | 29.11 | 29.63 | 28.74 | 28.74 | 10,519 | -0.34(-1.16%) |
Nov 07, 2003 | 29.72 | 29.85 | 28.78 | 29.08 | 8,165 | -0.50(-1.71%) |
Nov 06, 2003 | 29.89 | 29.89 | 27.85 | 29.58 | 4,685 | -0.04(-0.13%) |
Nov 05, 2003 | 29.40 | 29.66 | 28.86 | 29.62 | 4,948 | +0.23(+0.79%) |
Nov 04, 2003 | 29.66 | 29.86 | 28.23 | 29.39 | 24,566 | +0.05(+0.16%) |
Nov 03, 2003 | 28.67 | 29.87 | 28.14 | 29.34 | 16,700 | +1.31(+4.67%) |
Oct 31, 2003 | 28.31 | 28.86 | 28.03 | 28.03 | 6,409 | -0.65(-2.28%) |
Oct 30, 2003 | 28.27 | 28.69 | 28.69 | 28.69 | 3,852 | +0.42(+1.49%) |
Oct 29, 2003 | 27.69 | 28.31 | 26.56 | 28.27 | 11,664 | +0.47(+1.68%) |
Oct 28, 2003 | 26.18 | 27.80 | 26.18 | 27.80 | 8,882 | +1.58(+6.02%) |
Oct 27, 2003 | 25.94 | 26.59 | 25.94 | 26.22 | 5,457 | +0.12(+0.47%) |
Oct 24, 2003 | 26.28 | 26.28 | 25.94 | 26.10 | 6,313 | -0.11(-0.43%) |
Oct 23, 2003 | 26.03 | 26.43 | 25.99 | 26.21 | 3,210 | +0.28(+1.08%) |
Oct 22, 2003 | 26.23 | 26.56 | 25.93 | 25.93 | 10,273 | -0.65(-2.46%) |
Oct 21, 2003 | 26.55 | 26.61 | 26.17 | 26.59 | 5,397 | -0.11(-0.42%) |
Oct 20, 2003 | 27.15 | 27.15 | 26.56 | 26.70 | 2,140 | -0.40(-1.48%) |
Oct 17, 2003 | 27.67 | 27.76 | 27.10 | 27.10 | 4,280 | -0.16(-0.58%) |
Oct 16, 2003 | 27.53 | 27.80 | 27.48 | 27.26 | 7,383 | -0.27(-0.98%) |
Oct 15, 2003 | 28.12 | 28.27 | 27.36 | 27.53 | 3,959 | -0.47(-1.67%) |
Oct 14, 2003 | 27.87 | 28.03 | 27.55 | 28.00 | 4,078 | +0.01(+0.03%) |
Oct 13, 2003 | 26.99 | 28.01 | 26.99 | 27.99 | 4,227 | +0.81(+2.99%) |
Oct 10, 2003 | 27.18 | 27.43 | 27.16 | 27.17 | 1,391 | -0.35(-1.26%) |
Oct 09, 2003 | 27.43 | 27.99 | 26.78 | 27.52 | 4,498 | +0.35(+1.27%) |
Oct 08, 2003 | 27.80 | 27.96 | 25.70 | 27.17 | 8,240 | -0.04(-0.14%) |
Oct 07, 2003 | 27.08 | 27.24 | 25.95 | 27.21 | 10,829 | +0.44(+1.64%) |
Oct 06, 2003 | 26.01 | 26.77 | 26.01 | 26.77 | 3,852 | +0.71(+2.73%) |
Oct 03, 2003 | 25.72 | 26.06 | 25.72 | 26.06 | 8,561 | +0.35(+1.34%) |
Oct 02, 2003 | 25.52 | 25.72 | 25.38 | 25.72 | 1,712 | +0.05(+0.18%) |
Oct 01, 2003 | 25.45 | 25.67 | 25.25 | 25.67 | 6,413 | +0.44(+1.74%) |
Sep 30, 2003 | 25.25 | 25.69 | 25.09 | 25.23 | 7,335 | -0.02(-0.08%) |
Sep 29, 2003 | 25.37 | 25.53 | 25.25 | 25.25 | 3,538 | +0.02(+0.08%) |
Sep 26, 2003 | 25.24 | 25.27 | 25.23 | 25.23 | 9,379 | +0.00(+0.00%) |
Sep 25, 2003 | 25.45 | 25.70 | 25.23 | 25.23 | 5,778 | -0.08(-0.33%) |
Sep 24, 2003 | 25.47 | 25.47 | 25.25 | 25.31 | 3,531 | -0.36(-1.41%) |
Sep 23, 2003 | 25.23 | 25.69 | 25.23 | 25.68 | 12,277 | +0.35(+1.39%) |
Sep 22, 2003 | 25.61 | 25.61 | 25.23 | 25.32 | 13,162 | +0.09(+0.37%) |
Sep 19, 2003 | 26.43 | 26.66 | 25.23 | 25.23 | 20,795 | -1.39(-5.23%) |
Sep 18, 2003 | 26.23 | 26.86 | 26.20 | 26.62 | 2,247 | -0.22(-0.84%) |
Sep 17, 2003 | 26.47 | 27.02 | 26.44 | 26.85 | 3,638 | +0.64(+2.46%) |
Sep 16, 2003 | 26.22 | 27.09 | 26.16 | 26.20 | 3,424 | -0.50(-1.89%) |
Sep 15, 2003 | 26.54 | 26.87 | 25.94 | 26.71 | 3,424 | +0.19(+0.70%) |
Sep 12, 2003 | 25.25 | 26.52 | 25.25 | 26.52 | 5,778 | +0.68(+2.64%) |
Sep 11, 2003 | 26.45 | 27.15 | 25.45 | 25.84 | 4,708 | -0.23(-0.90%) |
Sep 10, 2003 | 26.40 | 26.72 | 26.03 | 26.07 | 8,026 | +0.09(+0.36%) |
Sep 09, 2003 | 26.73 | 26.73 | 25.98 | 25.98 | 1,070 | -0.78(-2.90%) |
Sep 08, 2003 | 25.94 | 26.75 | 25.94 | 26.75 | 12,627 | +0.41(+1.56%) |
Sep 05, 2003 | 26.63 | 26.82 | 26.29 | 26.34 | 4,387 | -0.58(-2.15%) |
Sep 04, 2003 | 27.16 | 27.16 | 26.68 | 26.92 | 5,778 | +0.22(+0.84%) |
Sep 03, 2003 | 27.00 | 27.09 | 26.45 | 26.70 | 22,687 | -0.07(-0.24%) |