Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2003 | 35.27 | 35.52 | 35.27 | 35.52 | 5,622 | +0.08(+0.22%) |
Nov 26, 2003 | 35.29 | 35.53 | 34.85 | 35.44 | 23,715 | +0.26(+0.75%) |
Nov 25, 2003 | 35.41 | 35.41 | 35.13 | 35.18 | 32,098 | -0.07(-0.19%) |
Nov 24, 2003 | 34.40 | 35.25 | 34.40 | 35.25 | 51,111 | +1.15(+3.39%) |
Nov 21, 2003 | 33.85 | 34.09 | 33.85 | 34.09 | 21,875 | +0.36(+1.07%) |
Nov 20, 2003 | 33.95 | 34.21 | 33.86 | 33.73 | 186,762 | -0.44(-1.29%) |
Nov 19, 2003 | 34.09 | 34.17 | 33.73 | 34.17 | 119,806 | +0.21(+0.60%) |
Nov 18, 2003 | 35.22 | 35.22 | 34.04 | 33.96 | 133,299 | -0.66(-1.89%) |
Nov 17, 2003 | 34.84 | 34.92 | 34.53 | 34.62 | 53,258 | -0.99(-2.77%) |
Nov 14, 2003 | 36.68 | 36.68 | 35.61 | 35.61 | 9,609 | -1.08(-2.93%) |
Nov 13, 2003 | 36.87 | 36.87 | 36.62 | 36.68 | 15,129 | -0.16(-0.42%) |
Nov 12, 2003 | 36.32 | 36.51 | 36.15 | 36.84 | 14,618 | +1.11(+3.09%) |
Nov 11, 2003 | 36.10 | 36.10 | 35.70 | 35.74 | 317,813 | -0.25(-0.71%) |
Nov 10, 2003 | 36.54 | 36.57 | 35.99 | 35.99 | 19,933 | -0.69(-1.89%) |
Nov 07, 2003 | 37.08 | 37.17 | 36.68 | 36.68 | 168,362 | -0.02(-0.05%) |
Nov 06, 2003 | 36.49 | 36.77 | 36.20 | 36.70 | 208,434 | +0.18(+0.48%) |
Nov 05, 2003 | 36.41 | 36.58 | 35.74 | 36.53 | 117,864 | +0.33(+0.92%) |
Nov 04, 2003 | 36.41 | 36.41 | 36.09 | 36.20 | 17,352 | -0.03(-0.08%) |
Nov 03, 2003 | 36.10 | 36.24 | 36.10 | 36.22 | 10,835 | +0.71(+2.01%) |
Oct 31, 2003 | 35.66 | 35.66 | 35.51 | 35.51 | 3,986 | -0.48(-1.33%) |
Oct 30, 2003 | 35.80 | 35.80 | 35.80 | 35.99 | 66,752 | +0.23(+0.63%) |
Oct 29, 2003 | 35.41 | 35.77 | 35.31 | 35.76 | 8,995 | +0.52(+1.47%) |
Oct 28, 2003 | 34.53 | 35.20 | 34.95 | 35.25 | 65,832 | +0.71(+2.07%) |
Oct 27, 2003 | 34.43 | 34.96 | 34.43 | 34.53 | 58,267 | +0.29(+0.86%) |
Oct 24, 2003 | 34.09 | 34.41 | 33.80 | 34.24 | 46,920 | -0.38(-1.10%) |
Oct 23, 2003 | 34.24 | 34.93 | 34.24 | 34.62 | 103,041 | -0.74(-2.10%) |
Oct 22, 2003 | 35.66 | 35.70 | 35.24 | 35.36 | 10,733 | -0.83(-2.30%) |
Oct 21, 2003 | 35.61 | 36.23 | 35.71 | 36.20 | 31,280 | +0.59(+1.65%) |
Oct 20, 2003 | 35.40 | 35.61 | 35.31 | 35.61 | 39,356 | +0.26(+0.75%) |
Oct 17, 2003 | 35.86 | 35.86 | 35.19 | 35.34 | 21,160 | -0.50(-1.39%) |
Oct 16, 2003 | 35.56 | 35.56 | 35.51 | 35.84 | 29,133 | +0.28(+0.80%) |
Oct 15, 2003 | 36.29 | 36.29 | 35.61 | 35.56 | 33,324 | -0.12(-0.33%) |
Oct 14, 2003 | 35.57 | 35.85 | 35.57 | 35.68 | 289,497 | +0.05(+0.14%) |
Oct 13, 2003 | 35.56 | 35.66 | 35.46 | 35.63 | 48,045 | +0.74(+2.13%) |
Oct 10, 2003 | 35.27 | 35.27 | 34.75 | 34.88 | 22,795 | -0.32(-0.92%) |
Oct 09, 2003 | 35.90 | 35.98 | 35.11 | 35.21 | 379,045 | -0.37(-1.04%) |
Oct 08, 2003 | 35.71 | 35.80 | 35.46 | 35.58 | 147,304 | +0.49(+1.39%) |
Oct 07, 2003 | 35.15 | 35.18 | 34.80 | 35.09 | 23,613 | +0.02(+0.06%) |
Oct 06, 2003 | 34.87 | 35.11 | 34.73 | 35.07 | 25,658 | +0.01(+0.03%) |
Oct 03, 2003 | 34.73 | 35.06 | 34.43 | 35.06 | 280,808 | +1.56(+4.64%) |
Oct 02, 2003 | 33.46 | 33.50 | 33.37 | 33.50 | 44,671 | -0.39(-1.15%) |
Oct 01, 2003 | 33.11 | 33.75 | 33.11 | 33.90 | 230,310 | +0.94(+2.85%) |
Sep 30, 2003 | 33.13 | 33.19 | 33.11 | 32.96 | 29,747 | -0.54(-1.61%) |
Sep 29, 2003 | 33.41 | 33.55 | 33.05 | 33.50 | 25,862 | +0.43(+1.30%) |
Sep 26, 2003 | 33.36 | 33.41 | 33.06 | 33.06 | 124,917 | -0.49(-1.46%) |
Sep 25, 2003 | 33.85 | 34.41 | 33.55 | 33.55 | 126,348 | -0.35(-1.04%) |
Sep 24, 2003 | 34.87 | 34.87 | 33.91 | 33.91 | 71,863 | -0.99(-2.83%) |
Sep 23, 2003 | 34.71 | 35.15 | 34.63 | 34.89 | 25,964 | +0.39(+1.13%) |
Sep 22, 2003 | 34.44 | 34.74 | 34.25 | 34.50 | 114,797 | -0.71(-2.03%) |
Sep 19, 2003 | 35.22 | 35.31 | 35.02 | 35.22 | 20,444 | -0.02(-0.06%) |
Sep 18, 2003 | 34.41 | 35.25 | 34.41 | 35.24 | 17,378 | +0.46(+1.32%) |
Sep 17, 2003 | 34.80 | 34.94 | 34.80 | 34.78 | 113,979 | -0.05(-0.14%) |
Sep 16, 2003 | 33.85 | 34.83 | 34.13 | 34.83 | 241,759 | +0.98(+2.89%) |
Sep 15, 2003 | 34.04 | 34.23 | 33.70 | 33.85 | 15,538 | -0.12(-0.35%) |
Sep 12, 2003 | 33.60 | 34.04 | 33.36 | 33.96 | 57,347 | -0.36(-1.05%) |
Sep 11, 2003 | 33.99 | 34.54 | 33.67 | 34.33 | 890,880 | +0.87(+2.60%) |
Sep 10, 2003 | 34.48 | 34.58 | 33.41 | 33.46 | 76,667 | -1.19(-3.44%) |
Sep 09, 2003 | 35.22 | 35.22 | 34.59 | 34.65 | 42,627 | -0.62(-1.75%) |
Sep 08, 2003 | 34.97 | 35.34 | 34.97 | 35.27 | 25,964 | +0.49(+1.41%) |
Sep 05, 2003 | 35.12 | 35.21 | 34.63 | 34.78 | 144,033 | -0.48(-1.36%) |
Sep 04, 2003 | 35.49 | 35.50 | 34.92 | 35.26 | 1,353,545 | -0.12(-0.33%) |
Sep 03, 2003 | 35.02 | 35.66 | 34.78 | 35.37 | 475,340 | +1.00(+2.90%) |