Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2003 | 29.34 | 29.49 | 29.24 | 29.33 | 1,028,345 | -0.01(-0.02%) |
Nov 26, 2003 | 29.36 | 29.41 | 29.24 | 29.34 | 2,680,024 | +0.05(+0.17%) |
Nov 25, 2003 | 29.53 | 29.56 | 29.09 | 29.29 | 7,841,797 | -0.37(-1.25%) |
Nov 24, 2003 | 29.69 | 29.79 | 29.42 | 29.66 | 4,614,397 | +0.03(+0.11%) |
Nov 21, 2003 | 29.43 | 29.66 | 29.38 | 29.63 | 3,248,230 | +0.19(+0.65%) |
Nov 20, 2003 | 29.15 | 29.64 | 29.15 | 29.43 | 3,518,863 | +0.18(+0.61%) |
Nov 19, 2003 | 29.05 | 29.34 | 29.00 | 29.26 | 2,798,113 | +0.20(+0.70%) |
Nov 18, 2003 | 28.99 | 29.19 | 28.92 | 29.05 | 3,591,377 | -0.20(-0.68%) |
Nov 17, 2003 | 29.17 | 29.29 | 28.84 | 29.25 | 5,441,333 | +0.39(+1.35%) |
Nov 14, 2003 | 29.31 | 29.32 | 28.75 | 28.86 | 7,986,981 | -0.40(-1.35%) |
Nov 13, 2003 | 29.28 | 29.44 | 29.20 | 29.26 | 8,132,008 | -0.14(-0.48%) |
Nov 12, 2003 | 29.12 | 29.47 | 29.10 | 29.40 | 3,010,485 | +0.25(+0.85%) |
Nov 11, 2003 | 29.16 | 29.26 | 29.00 | 29.15 | 2,083,785 | -0.01(-0.04%) |
Nov 10, 2003 | 29.38 | 29.43 | 29.01 | 29.16 | 2,290,362 | -0.24(-0.80%) |
Nov 07, 2003 | 29.50 | 29.56 | 29.29 | 29.40 | 3,091,143 | -0.17(-0.56%) |
Nov 06, 2003 | 29.21 | 29.61 | 29.06 | 29.56 | 3,135,779 | +0.31(+1.05%) |
Nov 05, 2003 | 29.48 | 29.48 | 29.11 | 29.26 | 3,467,023 | +0.08(+0.26%) |
Nov 04, 2003 | 29.48 | 29.48 | 29.16 | 29.18 | 2,710,095 | -0.19(-0.63%) |
Nov 03, 2003 | 29.60 | 29.84 | 29.44 | 29.36 | 2,985,818 | -0.24(-0.80%) |
Oct 31, 2003 | 30.01 | 30.01 | 29.40 | 29.60 | 4,445,564 | -0.33(-1.09%) |
Oct 30, 2003 | 30.30 | 30.58 | 29.93 | 29.93 | 4,437,264 | -0.04(-0.15%) |
Oct 29, 2003 | 29.69 | 30.00 | 29.39 | 29.97 | 4,509,934 | +0.91(+3.14%) |
Oct 28, 2003 | 29.98 | 30.07 | 28.91 | 29.06 | 6,442,897 | -0.50(-1.68%) |
Oct 27, 2003 | 29.63 | 29.75 | 29.38 | 29.56 | 2,772,741 | -0.15(-0.49%) |
Oct 24, 2003 | 29.16 | 29.70 | 28.86 | 29.70 | 4,745,955 | +0.54(+1.86%) |
Oct 23, 2003 | 28.92 | 29.28 | 28.75 | 29.16 | 3,036,640 | +0.24(+0.82%) |
Oct 22, 2003 | 29.33 | 29.33 | 28.89 | 28.92 | 3,747,210 | -0.47(-1.59%) |
Oct 21, 2003 | 29.50 | 29.50 | 29.22 | 29.39 | 2,727,323 | +0.01(+0.02%) |
Oct 20, 2003 | 29.37 | 29.41 | 29.10 | 29.38 | 3,280,179 | +0.08(+0.26%) |
Oct 17, 2003 | 29.15 | 29.36 | 29.24 | 29.31 | 3,538,284 | +0.15(+0.53%) |
Oct 16, 2003 | 29.46 | 29.59 | 29.30 | 29.15 | 3,640,241 | -0.31(-1.04%) |
Oct 15, 2003 | 29.52 | 29.56 | 29.24 | 29.46 | 3,854,023 | -0.06(-0.19%) |
Oct 14, 2003 | 29.75 | 29.86 | 29.25 | 29.52 | 4,308,681 | -0.24(-0.79%) |
Oct 13, 2003 | 29.54 | 29.93 | 29.54 | 29.75 | 3,314,635 | +0.26(+0.87%) |
Oct 10, 2003 | 29.21 | 29.53 | 29.21 | 29.50 | 3,873,757 | +0.29(+1.01%) |
Oct 09, 2003 | 29.44 | 29.53 | 29.06 | 29.21 | 3,550,500 | -0.09(-0.31%) |
Oct 08, 2003 | 29.22 | 29.41 | 28.97 | 29.29 | 4,581,508 | +0.08(+0.26%) |
Oct 07, 2003 | 29.02 | 29.30 | 28.59 | 29.22 | 4,586,989 | +0.20(+0.68%) |
Oct 06, 2003 | 29.18 | 29.18 | 28.91 | 29.02 | 3,490,202 | -0.16(-0.55%) |
Oct 03, 2003 | 29.73 | 30.12 | 29.15 | 29.18 | 4,608,446 | -0.20(-0.67%) |
Oct 02, 2003 | 29.05 | 29.59 | 28.96 | 29.38 | 2,971,488 | -0.27(-0.90%) |
Oct 01, 2003 | 29.43 | 29.65 | 28.75 | 29.65 | 3,366,945 | +0.18(+0.61%) |
Sep 30, 2003 | 29.31 | 29.63 | 28.83 | 29.47 | 4,759,894 | +0.15(+0.52%) |
Sep 29, 2003 | 29.01 | 29.43 | 29.12 | 29.31 | 5,139,846 | +0.31(+1.06%) |
Sep 26, 2003 | 29.05 | 29.31 | 28.59 | 29.01 | 5,208,444 | +0.19(+0.66%) |
Sep 25, 2003 | 28.80 | 29.13 | 28.15 | 28.82 | 8,518,851 | +0.02(+0.07%) |
Sep 24, 2003 | 29.35 | 29.69 | 28.96 | 28.80 | 8,059,338 | -0.56(-1.89%) |
Sep 23, 2003 | 30.53 | 29.98 | 29.24 | 29.35 | 11,969,743 | -1.18(-3.87%) |
Sep 22, 2003 | 30.97 | 30.97 | 30.34 | 30.53 | 4,824,577 | -0.56(-1.81%) |
Sep 19, 2003 | 31.54 | 31.86 | 30.74 | 31.09 | 8,484,396 | -0.59(-1.87%) |
Sep 18, 2003 | 31.77 | 32.11 | 31.65 | 31.69 | 3,928,416 | -0.08(-0.26%) |
Sep 17, 2003 | 31.93 | 31.93 | 31.69 | 31.77 | 5,858,717 | -0.15(-0.48%) |
Sep 16, 2003 | 32.54 | 31.98 | 31.64 | 31.93 | 13,696,442 | -0.62(-1.90%) |
Sep 15, 2003 | 32.58 | 32.68 | 32.41 | 32.54 | 2,944,550 | -0.09(-0.27%) |
Sep 12, 2003 | 32.93 | 32.93 | 32.42 | 32.63 | 2,207,668 | -0.19(-0.58%) |
Sep 11, 2003 | 32.77 | 33.18 | 32.59 | 32.83 | 2,850,736 | +0.10(+0.31%) |
Sep 10, 2003 | 33.17 | 33.33 | 32.51 | 32.72 | 3,241,182 | -0.61(-1.82%) |
Sep 09, 2003 | 33.36 | 33.43 | 33.06 | 33.33 | 3,306,021 | -0.03(-0.08%) |
Sep 08, 2003 | 33.05 | 33.49 | 33.05 | 33.36 | 2,413,619 | +0.15(+0.44%) |
Sep 05, 2003 | 32.74 | 33.23 | 32.73 | 33.21 | 3,312,442 | +0.26(+0.79%) |
Sep 04, 2003 | 33.34 | 33.34 | 32.73 | 32.95 | 2,973,837 | -0.30(-0.90%) |
Sep 03, 2003 | 32.88 | 33.38 | 32.86 | 33.25 | 3,998,580 | +0.43(+1.30%) |