Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2003 | 31.48 | 31.64 | 31.37 | 31.42 | 429,782 | -0.06(-0.20%) |
Nov 26, 2003 | 31.49 | 31.57 | 31.23 | 31.49 | 1,109,631 | +0.20(+0.63%) |
Nov 25, 2003 | 31.39 | 31.50 | 31.16 | 31.29 | 1,337,804 | -0.14(-0.45%) |
Nov 24, 2003 | 31.12 | 31.70 | 31.04 | 31.43 | 1,179,392 | +0.31(+0.99%) |
Nov 21, 2003 | 30.87 | 31.19 | 30.87 | 31.12 | 1,072,543 | +0.25(+0.82%) |
Nov 20, 2003 | 31.35 | 31.37 | 30.85 | 30.87 | 1,208,070 | -0.45(-1.45%) |
Nov 19, 2003 | 31.18 | 31.38 | 31.03 | 31.32 | 1,330,953 | +0.27(+0.86%) |
Nov 18, 2003 | 31.60 | 31.71 | 31.06 | 31.06 | 1,749,794 | -0.50(-1.60%) |
Nov 17, 2003 | 31.65 | 31.75 | 31.31 | 31.56 | 1,470,146 | -0.24(-0.75%) |
Nov 14, 2003 | 32.86 | 32.87 | 31.74 | 31.80 | 1,701,961 | -0.92(-2.82%) |
Nov 13, 2003 | 32.84 | 32.93 | 32.58 | 32.72 | 839,734 | -0.20(-0.62%) |
Nov 12, 2003 | 32.63 | 32.95 | 32.55 | 32.93 | 659,307 | +0.21(+0.64%) |
Nov 11, 2003 | 32.78 | 32.82 | 32.54 | 32.72 | 663,988 | -0.06(-0.19%) |
Nov 10, 2003 | 33.21 | 33.25 | 32.47 | 32.78 | 994,418 | -0.14(-0.43%) |
Nov 07, 2003 | 32.90 | 33.44 | 32.89 | 32.92 | 1,600,709 | +0.11(+0.32%) |
Nov 06, 2003 | 32.23 | 32.84 | 32.07 | 32.82 | 1,010,502 | +0.57(+1.76%) |
Nov 05, 2003 | 32.53 | 32.58 | 32.02 | 32.25 | 1,803,849 | -0.39(-1.20%) |
Nov 04, 2003 | 32.83 | 32.90 | 32.55 | 32.64 | 740,218 | -0.22(-0.66%) |
Nov 03, 2003 | 32.58 | 32.93 | 32.30 | 32.86 | 854,386 | +0.31(+0.95%) |
Oct 31, 2003 | 32.52 | 32.69 | 32.38 | 32.55 | 727,121 | +0.17(+0.52%) |
Oct 30, 2003 | 32.40 | 32.73 | 32.37 | 32.38 | 693,605 | -0.02(-0.06%) |
Oct 29, 2003 | 32.44 | 32.56 | 32.23 | 32.40 | 1,145,107 | -0.15(-0.45%) |
Oct 28, 2003 | 32.29 | 32.62 | 32.23 | 32.55 | 1,584,245 | +0.27(+0.85%) |
Oct 27, 2003 | 32.26 | 32.65 | 32.11 | 32.28 | 1,147,145 | +0.22(+0.70%) |
Oct 24, 2003 | 31.84 | 32.09 | 31.53 | 32.05 | 1,211,145 | +0.10(+0.31%) |
Oct 23, 2003 | 31.87 | 32.16 | 31.60 | 31.95 | 1,350,431 | -0.08(-0.24%) |
Oct 22, 2003 | 32.68 | 32.68 | 31.97 | 32.03 | 1,313,288 | -0.76(-2.31%) |
Oct 21, 2003 | 32.89 | 33.03 | 32.65 | 32.79 | 1,555,006 | -0.08(-0.23%) |
Oct 20, 2003 | 32.78 | 33.04 | 32.59 | 32.86 | 1,067,543 | +0.13(+0.41%) |
Oct 17, 2003 | 33.18 | 33.35 | 32.47 | 32.73 | 2,223,455 | -0.78(-2.34%) |
Oct 16, 2003 | 33.61 | 33.75 | 33.30 | 33.52 | 881,149 | -0.10(-0.29%) |
Oct 15, 2003 | 33.74 | 34.12 | 33.24 | 33.61 | 2,550,811 | +0.20(+0.61%) |
Oct 14, 2003 | 32.56 | 33.57 | 32.51 | 33.41 | 2,569,653 | +0.63(+1.92%) |
Oct 13, 2003 | 32.06 | 32.79 | 31.99 | 32.78 | 697,361 | +0.76(+2.36%) |
Oct 10, 2003 | 32.11 | 32.23 | 31.84 | 32.02 | 807,354 | -0.11(-0.35%) |
Oct 09, 2003 | 31.96 | 32.54 | 31.94 | 32.14 | 1,583,406 | +0.38(+1.21%) |
Oct 08, 2003 | 31.90 | 32.04 | 31.65 | 31.75 | 1,436,717 | -0.07(-0.22%) |
Oct 07, 2003 | 31.67 | 31.85 | 31.19 | 31.82 | 2,112,377 | +0.24(+0.75%) |
Oct 06, 2003 | 31.04 | 31.75 | 30.80 | 31.58 | 2,380,435 | +1.06(+3.49%) |
Oct 03, 2003 | 30.61 | 31.11 | 30.27 | 30.52 | 2,109,245 | +0.44(+1.47%) |
Oct 02, 2003 | 30.23 | 30.24 | 29.68 | 30.08 | 2,476,657 | -0.39(-1.29%) |
Oct 01, 2003 | 29.70 | 30.48 | 29.60 | 30.47 | 1,148,842 | +0.83(+2.79%) |
Sep 30, 2003 | 29.95 | 29.95 | 29.33 | 29.64 | 1,030,900 | -0.34(-1.12%) |
Sep 29, 2003 | 29.34 | 30.02 | 29.30 | 29.98 | 1,308,764 | +0.69(+2.37%) |
Sep 26, 2003 | 29.57 | 29.64 | 29.26 | 29.29 | 1,570,397 | -0.40(-1.34%) |
Sep 25, 2003 | 29.92 | 30.25 | 29.61 | 29.69 | 1,521,383 | -0.52(-1.71%) |
Sep 24, 2003 | 30.74 | 30.81 | 30.16 | 30.20 | 1,844,361 | -0.34(-1.10%) |
Sep 22, 2003 | 30.55 | 30.58 | 30.21 | 30.54 | 1,531,702 | -0.22(-0.73%) |
Sep 19, 2003 | 30.79 | 30.85 | 30.45 | 30.76 | 1,036,312 | +0.10(+0.32%) |
Sep 18, 2003 | 29.35 | 30.84 | 29.35 | 30.67 | 1,527,119 | +1.11(+3.77%) |
Sep 17, 2003 | 29.29 | 29.67 | 29.25 | 29.55 | 835,400 | +0.21(+0.72%) |
Sep 16, 2003 | 28.91 | 29.45 | 28.90 | 29.34 | 1,329,998 | +0.34(+1.18%) |
Sep 15, 2003 | 29.12 | 29.13 | 28.85 | 29.00 | 1,412,860 | -0.14(-0.48%) |
Sep 12, 2003 | 29.16 | 29.25 | 28.91 | 29.14 | 1,265,145 | -0.01(-0.02%) |
Sep 11, 2003 | 29.11 | 29.38 | 29.08 | 29.15 | 1,464,289 | +0.04(+0.14%) |
Sep 10, 2003 | 29.76 | 29.83 | 29.00 | 29.11 | 1,233,288 | -0.74(-2.46%) |
Sep 09, 2003 | 29.91 | 29.99 | 29.61 | 29.84 | 1,592,860 | -0.08(-0.26%) |
Sep 08, 2003 | 29.90 | 30.10 | 29.85 | 29.92 | 2,059,433 | +0.04(+0.14%) |
Sep 05, 2003 | 30.23 | 30.40 | 29.76 | 29.88 | 1,451,289 | -0.38(-1.27%) |
Sep 04, 2003 | 30.25 | 30.38 | 30.15 | 30.26 | 1,327,860 | -0.04(-0.12%) |
Sep 03, 2003 | 30.27 | 30.60 | 30.04 | 30.30 | 1,588,718 | +0.08(+0.28%) |