Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2003 | 35.10 | 35.20 | 34.96 | 35.20 | 330,680 | +0.10(+0.29%) |
Nov 26, 2003 | 34.99 | 35.09 | 34.78 | 35.10 | 480,461 | +0.18(+0.52%) |
Nov 25, 2003 | 34.50 | 34.96 | 34.36 | 34.92 | 591,531 | +0.43(+1.25%) |
Nov 24, 2003 | 34.25 | 34.62 | 34.25 | 34.49 | 780,172 | +0.35(+1.02%) |
Nov 21, 2003 | 34.32 | 34.32 | 33.96 | 34.14 | 943,353 | +0.09(+0.28%) |
Nov 20, 2003 | 34.15 | 34.42 | 34.01 | 34.05 | 1,004,248 | -0.28(-0.80%) |
Nov 19, 2003 | 34.46 | 34.56 | 34.30 | 34.32 | 986,382 | +0.01(+0.04%) |
Nov 18, 2003 | 34.82 | 34.83 | 34.17 | 34.31 | 1,468,630 | -0.55(-1.58%) |
Nov 17, 2003 | 34.97 | 35.21 | 34.60 | 34.86 | 1,203,014 | -0.28(-0.78%) |
Nov 14, 2003 | 35.60 | 35.62 | 34.95 | 35.13 | 1,182,318 | -0.63(-1.77%) |
Nov 13, 2003 | 35.36 | 35.77 | 35.27 | 35.77 | 1,142,416 | +0.40(+1.14%) |
Nov 12, 2003 | 35.02 | 35.39 | 34.98 | 35.36 | 927,720 | +0.33(+0.94%) |
Nov 11, 2003 | 35.14 | 35.14 | 35.01 | 35.03 | 604,782 | -0.11(-0.31%) |
Nov 10, 2003 | 35.42 | 35.42 | 34.88 | 35.14 | 928,464 | -0.30(-0.83%) |
Nov 07, 2003 | 34.91 | 35.62 | 34.91 | 35.44 | 1,938,371 | +0.64(+1.83%) |
Nov 06, 2003 | 34.63 | 34.80 | 34.40 | 34.80 | 1,508,234 | +0.00(+0.00%) |
Nov 05, 2003 | 34.70 | 34.80 | 34.58 | 34.80 | 1,150,605 | -0.06(-0.17%) |
Nov 04, 2003 | 34.99 | 34.99 | 34.99 | 34.86 | 846,762 | -0.09(-0.27%) |
Nov 03, 2003 | 34.58 | 34.99 | 34.58 | 34.95 | 934,398 | +0.38(+1.09%) |
Oct 31, 2003 | 34.21 | 34.66 | 34.39 | 34.58 | 898,538 | +0.36(+1.06%) |
Oct 30, 2003 | 34.29 | 34.39 | 34.08 | 34.21 | 1,074,821 | +0.04(+0.12%) |
Oct 29, 2003 | 33.92 | 34.17 | 33.82 | 34.17 | 1,572,702 | +0.25(+0.73%) |
Oct 28, 2003 | 33.75 | 34.07 | 33.66 | 33.92 | 2,478,536 | +0.23(+0.68%) |
Oct 27, 2003 | 32.25 | 34.02 | 32.25 | 33.70 | 7,195,454 | +2.18(+6.93%) |
Oct 24, 2003 | 31.55 | 31.57 | 31.37 | 31.51 | 975,215 | -0.15(-0.49%) |
Oct 23, 2003 | 31.78 | 31.82 | 31.63 | 31.67 | 996,357 | -0.11(-0.36%) |
Oct 22, 2003 | 31.62 | 31.82 | 31.50 | 31.78 | 1,312,595 | +0.13(+0.40%) |
Oct 21, 2003 | 31.80 | 31.92 | 31.65 | 31.65 | 1,645,211 | -0.17(-0.55%) |
Oct 20, 2003 | 31.85 | 31.96 | 31.70 | 31.83 | 1,564,365 | +0.01(+0.02%) |
Oct 17, 2003 | 31.80 | 31.91 | 31.59 | 31.82 | 1,633,300 | +0.03(+0.08%) |
Oct 16, 2003 | 31.30 | 31.84 | 31.16 | 31.80 | 3,131,261 | +0.26(+0.81%) |
Oct 15, 2003 | 32.12 | 32.25 | 31.20 | 31.54 | 3,813,316 | -0.79(-2.43%) |
Oct 14, 2003 | 32.25 | 32.33 | 32.21 | 32.33 | 1,247,382 | +0.05(+0.15%) |
Oct 13, 2003 | 31.92 | 32.43 | 32.07 | 32.28 | 552,969 | +0.36(+1.12%) |
Oct 10, 2003 | 32.36 | 32.41 | 31.84 | 31.92 | 1,142,119 | -0.47(-1.45%) |
Oct 09, 2003 | 32.10 | 32.52 | 32.10 | 32.39 | 1,081,075 | +0.29(+0.90%) |
Oct 08, 2003 | 32.27 | 32.33 | 32.06 | 32.10 | 915,065 | -0.30(-0.91%) |
Oct 07, 2003 | 32.29 | 32.49 | 32.27 | 32.40 | 1,279,244 | +0.05(+0.17%) |
Oct 06, 2003 | 31.86 | 32.34 | 31.86 | 32.35 | 2,280,962 | +0.48(+1.52%) |
Oct 03, 2003 | 31.70 | 31.98 | 31.61 | 31.86 | 1,768,043 | +0.46(+1.48%) |
Oct 02, 2003 | 31.41 | 31.55 | 31.34 | 31.40 | 965,984 | -0.17(-0.53%) |
Oct 01, 2003 | 31.37 | 31.70 | 31.36 | 31.57 | 1,916,931 | +0.27(+0.86%) |
Sep 30, 2003 | 31.53 | 31.55 | 31.14 | 31.30 | 2,049,888 | -0.30(-0.96%) |
Sep 29, 2003 | 31.78 | 31.78 | 31.56 | 31.60 | 1,119,785 | -0.17(-0.55%) |
Sep 26, 2003 | 31.74 | 32.06 | 31.55 | 31.78 | 952,435 | +0.07(+0.23%) |
Sep 25, 2003 | 31.90 | 31.93 | 31.68 | 31.70 | 1,556,771 | -0.19(-0.61%) |
Sep 24, 2003 | 32.36 | 32.40 | 31.80 | 31.90 | 1,514,934 | -0.50(-1.53%) |
Sep 23, 2003 | 32.51 | 32.51 | 32.36 | 32.39 | 741,610 | +0.02(+0.06%) |
Sep 22, 2003 | 32.83 | 32.83 | 32.22 | 32.37 | 1,089,561 | -0.46(-1.39%) |
Sep 19, 2003 | 32.65 | 33.11 | 32.61 | 32.83 | 1,356,517 | +0.36(+1.10%) |
Sep 18, 2003 | 31.84 | 32.62 | 31.82 | 32.47 | 1,623,026 | +0.71(+2.22%) |
Sep 17, 2003 | 31.83 | 31.96 | 31.75 | 31.77 | 797,890 | -0.02(-0.06%) |
Sep 16, 2003 | 31.60 | 31.85 | 31.60 | 31.79 | 1,105,790 | +0.04(+0.13%) |
Sep 15, 2003 | 31.57 | 31.88 | 31.55 | 31.75 | 1,337,162 | +0.29(+0.92%) |
Sep 12, 2003 | 31.60 | 31.63 | 31.29 | 31.46 | 1,467,736 | -0.17(-0.55%) |
Sep 11, 2003 | 31.74 | 31.90 | 31.63 | 31.63 | 1,348,775 | -0.24(-0.76%) |
Sep 10, 2003 | 32.37 | 32.41 | 31.88 | 31.88 | 3,274,491 | -0.75(-2.31%) |
Sep 09, 2003 | 32.83 | 32.83 | 32.46 | 32.63 | 1,223,114 | -0.20(-0.61%) |
Sep 08, 2003 | 32.73 | 33.07 | 32.68 | 32.83 | 620,118 | +0.14(+0.43%) |
Sep 05, 2003 | 32.70 | 32.91 | 32.52 | 32.69 | 1,022,710 | -0.08(-0.25%) |
Sep 04, 2003 | 32.84 | 32.90 | 32.66 | 32.77 | 1,151,647 | -0.07(-0.20%) |
Sep 03, 2003 | 33.25 | 33.28 | 32.83 | 32.84 | 2,284,238 | -0.38(-1.13%) |