Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2003 | 32.72 | 33.61 | 32.72 | 33.54 | 4,675,075 | +0.65(+1.97%) |
Nov 26, 2003 | 33.41 | 33.60 | 32.43 | 32.89 | 12,702,280 | -0.41(-1.22%) |
Nov 25, 2003 | 32.86 | 33.71 | 32.62 | 33.30 | 11,846,727 | +0.54(+1.66%) |
Nov 24, 2003 | 31.89 | 32.86 | 31.75 | 32.76 | 10,640,222 | +1.21(+3.83%) |
Nov 21, 2003 | 31.29 | 31.71 | 31.29 | 31.55 | 10,384,334 | +0.25(+0.81%) |
Nov 20, 2003 | 31.65 | 32.25 | 31.20 | 31.29 | 13,201,720 | -0.55(-1.73%) |
Nov 19, 2003 | 31.89 | 32.06 | 31.56 | 31.84 | 11,862,016 | +0.13(+0.40%) |
Nov 18, 2003 | 32.62 | 32.88 | 31.70 | 31.72 | 12,915,651 | -0.62(-1.93%) |
Nov 17, 2003 | 32.49 | 32.62 | 31.78 | 32.34 | 16,458,399 | -0.36(-1.10%) |
Nov 14, 2003 | 33.78 | 33.95 | 32.55 | 32.70 | 12,138,989 | -1.16(-3.43%) |
Nov 13, 2003 | 34.26 | 34.42 | 33.36 | 33.87 | 13,586,349 | -0.56(-1.63%) |
Nov 12, 2003 | 33.94 | 34.50 | 33.70 | 34.43 | 11,552,338 | +0.62(+1.83%) |
Nov 11, 2003 | 33.32 | 34.04 | 33.27 | 33.81 | 11,133,706 | +0.47(+1.41%) |
Nov 10, 2003 | 34.04 | 34.20 | 33.24 | 33.34 | 9,755,024 | -0.77(-2.27%) |
Nov 07, 2003 | 35.02 | 35.10 | 34.11 | 34.11 | 12,528,030 | -0.77(-2.22%) |
Nov 06, 2003 | 34.22 | 34.96 | 33.89 | 34.89 | 16,287,705 | +0.83(+2.42%) |
Nov 05, 2003 | 33.90 | 34.24 | 33.57 | 34.06 | 10,854,304 | +0.26(+0.78%) |
Nov 04, 2003 | 33.68 | 34.17 | 33.47 | 33.80 | 10,896,180 | -0.22(-0.66%) |
Nov 03, 2003 | 33.09 | 34.10 | 33.01 | 34.02 | 12,352,673 | +1.20(+3.67%) |
Oct 31, 2003 | 32.65 | 32.98 | 32.41 | 32.82 | 9,573,111 | +0.10(+0.30%) |
Oct 30, 2003 | 33.09 | 33.52 | 32.70 | 32.72 | 13,423,040 | -0.37(-1.13%) |
Oct 29, 2003 | 32.94 | 33.29 | 32.69 | 33.09 | 15,134,191 | -0.05(-0.16%) |
Oct 28, 2003 | 31.45 | 33.31 | 31.38 | 33.14 | 24,948,568 | +2.28(+7.39%) |
Oct 27, 2003 | 30.94 | 31.04 | 30.39 | 30.86 | 11,072,107 | +0.28(+0.92%) |
Oct 24, 2003 | 30.63 | 30.94 | 30.00 | 30.58 | 14,195,430 | -0.07(-0.22%) |
Oct 23, 2003 | 30.23 | 30.74 | 30.16 | 30.65 | 36,946,056 | -2.61(-7.86%) |
Oct 22, 2003 | 33.92 | 34.03 | 33.26 | 33.27 | 11,883,738 | -1.12(-3.25%) |
Oct 21, 2003 | 34.35 | 34.47 | 34.01 | 34.38 | 10,750,763 | +0.45(+1.32%) |
Oct 20, 2003 | 33.47 | 33.94 | 33.24 | 33.94 | 11,911,808 | +0.36(+1.06%) |
Oct 17, 2003 | 34.80 | 34.84 | 33.36 | 33.58 | 13,410,931 | -1.02(-2.95%) |
Oct 16, 2003 | 34.14 | 34.62 | 34.03 | 34.60 | 10,958,842 | +0.20(+0.58%) |
Oct 15, 2003 | 34.33 | 34.77 | 34.07 | 34.40 | 21,602,934 | +0.70(+2.07%) |
Oct 14, 2003 | 33.15 | 33.76 | 32.89 | 33.70 | 10,712,939 | +0.40(+1.20%) |
Oct 13, 2003 | 33.81 | 34.09 | 33.16 | 33.30 | 12,652,516 | -0.28(-0.84%) |
Oct 10, 2003 | 33.22 | 33.63 | 32.99 | 33.58 | 11,061,012 | +0.30(+0.90%) |
Oct 09, 2003 | 33.17 | 33.81 | 32.85 | 33.28 | 17,949,422 | +0.69(+2.13%) |
Oct 08, 2003 | 32.29 | 32.84 | 31.86 | 32.59 | 14,571,694 | +0.39(+1.21%) |
Oct 07, 2003 | 31.52 | 32.30 | 31.45 | 32.20 | 14,811,439 | +0.28(+0.88%) |
Oct 06, 2003 | 32.09 | 32.14 | 31.57 | 31.92 | 9,329,425 | -0.16(-0.50%) |
Oct 03, 2003 | 30.93 | 32.54 | 30.85 | 32.08 | 22,797,958 | +1.92(+6.37%) |
Oct 02, 2003 | 30.23 | 30.80 | 30.06 | 30.16 | 13,471,673 | -0.09(-0.28%) |
Oct 01, 2003 | 29.83 | 30.37 | 29.55 | 30.25 | 14,174,353 | +0.68(+2.29%) |
Sep 30, 2003 | 30.16 | 30.20 | 29.45 | 29.57 | 15,908,574 | -0.77(-2.55%) |
Sep 29, 2003 | 29.95 | 30.62 | 29.92 | 30.34 | 16,783,350 | +0.66(+2.24%) |
Sep 26, 2003 | 30.27 | 30.77 | 29.59 | 29.68 | 17,828,298 | -0.58(-1.93%) |
Sep 25, 2003 | 30.46 | 31.22 | 30.25 | 30.26 | 17,575,838 | -0.12(-0.40%) |
Sep 24, 2003 | 31.85 | 32.06 | 30.35 | 30.38 | 15,158,679 | -1.56(-4.90%) |
Sep 23, 2003 | 31.57 | 31.96 | 31.32 | 31.95 | 13,811,480 | +0.37(+1.18%) |
Sep 22, 2003 | 31.80 | 31.92 | 30.94 | 31.57 | 12,757,612 | -0.90(-2.77%) |
Sep 19, 2003 | 32.43 | 32.64 | 32.17 | 32.47 | 11,267,028 | -0.06(-0.18%) |
Sep 18, 2003 | 32.46 | 32.65 | 32.02 | 32.53 | 21,601,452 | -0.37(-1.11%) |
Sep 17, 2003 | 32.86 | 33.19 | 32.63 | 32.90 | 12,861,954 | -0.07(-0.23%) |
Sep 16, 2003 | 31.91 | 33.10 | 31.64 | 32.97 | 15,965,386 | +1.17(+3.68%) |
Sep 15, 2003 | 32.47 | 32.78 | 31.74 | 31.80 | 12,535,347 | -0.62(-1.93%) |
Sep 12, 2003 | 32.15 | 32.50 | 31.73 | 32.43 | 13,845,020 | +0.07(+0.23%) |
Sep 11, 2003 | 31.87 | 32.50 | 31.16 | 32.35 | 20,975,368 | +0.51(+1.60%) |
Sep 10, 2003 | 32.91 | 32.91 | 31.80 | 31.84 | 18,462,296 | -1.28(-3.86%) |
Sep 09, 2003 | 33.48 | 33.61 | 33.09 | 33.12 | 11,899,444 | -0.51(-1.52%) |
Sep 08, 2003 | 33.43 | 33.64 | 32.95 | 33.63 | 14,302,402 | +0.49(+1.49%) |
Sep 05, 2003 | 33.06 | 33.64 | 32.71 | 33.14 | 17,582,782 | -0.05(-0.14%) |
Sep 04, 2003 | 32.66 | 33.44 | 32.44 | 33.19 | 19,677,736 | +0.79(+2.44%) |
Sep 03, 2003 | 33.41 | 33.44 | 32.16 | 32.39 | 21,265,572 | -1.05(-3.14%) |