Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2003 | 31.77 | 31.77 | 31.50 | 31.56 | 168,547 | -0.03(-0.09%) |
Nov 26, 2003 | 32.10 | 32.10 | 31.42 | 31.59 | 522,131 | -0.33(-1.04%) |
Nov 25, 2003 | 31.86 | 32.12 | 31.85 | 31.92 | 257,331 | +0.13(+0.42%) |
Nov 24, 2003 | 31.04 | 31.92 | 31.04 | 31.79 | 264,236 | +0.89(+2.87%) |
Nov 21, 2003 | 30.71 | 30.95 | 30.71 | 30.90 | 157,132 | +0.26(+0.86%) |
Nov 20, 2003 | 30.62 | 30.89 | 30.51 | 30.64 | 208,147 | -0.04(-0.12%) |
Nov 19, 2003 | 30.53 | 30.80 | 30.53 | 30.68 | 215,194 | +0.13(+0.42%) |
Nov 18, 2003 | 30.65 | 30.68 | 30.50 | 30.55 | 244,506 | +0.05(+0.16%) |
Nov 17, 2003 | 30.31 | 30.50 | 30.29 | 30.50 | 400,934 | -0.27(-0.88%) |
Nov 14, 2003 | 30.44 | 30.78 | 30.34 | 30.77 | 365,562 | +0.44(+1.45%) |
Nov 13, 2003 | 29.59 | 30.34 | 29.48 | 30.33 | 352,033 | +0.74(+2.49%) |
Nov 12, 2003 | 29.34 | 29.64 | 29.34 | 29.59 | 221,958 | +0.25(+0.85%) |
Nov 11, 2003 | 29.49 | 29.50 | 29.48 | 29.34 | 228,300 | -0.15(-0.51%) |
Nov 10, 2003 | 30.12 | 30.12 | 29.54 | 29.49 | 205,611 | -0.62(-2.07%) |
Nov 07, 2003 | 30.16 | 30.23 | 30.05 | 30.12 | 128,383 | +0.02(+0.07%) |
Nov 06, 2003 | 29.53 | 30.09 | 29.48 | 30.09 | 163,474 | +0.50(+1.68%) |
Nov 05, 2003 | 29.94 | 29.65 | 29.33 | 29.60 | 120,350 | -0.20(-0.67%) |
Nov 04, 2003 | 29.94 | 29.97 | 29.75 | 29.80 | 280,987 | -0.32(-1.06%) |
Nov 03, 2003 | 30.19 | 30.26 | 29.97 | 30.12 | 196,310 | -0.04(-0.14%) |
Oct 31, 2003 | 30.93 | 30.93 | 30.19 | 30.16 | 211,389 | -0.50(-1.62%) |
Oct 30, 2003 | 30.36 | 30.86 | 30.31 | 30.65 | 371,481 | +0.48(+1.58%) |
Oct 29, 2003 | 29.51 | 30.28 | 29.51 | 30.18 | 199,410 | +0.67(+2.28%) |
Oct 28, 2003 | 29.59 | 29.61 | 29.41 | 29.50 | 189,263 | +0.01(+0.05%) |
Oct 27, 2003 | 28.91 | 29.58 | 28.91 | 29.49 | 293,971 | +0.76(+2.64%) |
Oct 24, 2003 | 29.02 | 29.06 | 28.62 | 28.73 | 308,346 | -0.26(-0.88%) |
Oct 23, 2003 | 29.14 | 29.24 | 28.84 | 28.99 | 496,341 | -0.16(-0.54%) |
Oct 22, 2003 | 29.57 | 29.57 | 28.88 | 29.14 | 201,383 | -0.43(-1.44%) |
Oct 21, 2003 | 29.66 | 29.66 | 29.32 | 29.57 | 268,182 | -0.03(-0.10%) |
Oct 20, 2003 | 29.98 | 29.99 | 29.46 | 29.60 | 331,317 | -0.27(-0.90%) |
Oct 17, 2003 | 30.51 | 30.51 | 29.74 | 29.87 | 235,346 | -0.70(-2.30%) |
Oct 16, 2003 | 30.84 | 30.84 | 30.44 | 30.57 | 348,369 | -0.26(-0.85%) |
Oct 15, 2003 | 30.94 | 30.95 | 30.77 | 30.83 | 174,325 | -0.07(-0.23%) |
Oct 14, 2003 | 30.72 | 30.94 | 30.72 | 30.90 | 298,340 | +0.00(+0.00%) |
Oct 13, 2003 | 30.58 | 30.90 | 30.58 | 30.90 | 194,900 | +0.32(+1.04%) |
Oct 10, 2003 | 30.51 | 30.79 | 30.42 | 30.58 | 114,009 | +0.11(+0.35%) |
Oct 09, 2003 | 30.58 | 30.90 | 30.41 | 30.48 | 177,003 | +0.14(+0.47%) |
Oct 08, 2003 | 30.77 | 30.87 | 30.16 | 30.34 | 151,918 | -0.44(-1.43%) |
Oct 07, 2003 | 30.73 | 30.77 | 30.44 | 30.77 | 172,916 | +0.04(+0.14%) |
Oct 06, 2003 | 30.31 | 30.77 | 30.24 | 30.73 | 123,028 | +0.42(+1.38%) |
Oct 03, 2003 | 30.37 | 30.37 | 30.04 | 30.31 | 338,927 | +0.48(+1.59%) |
Oct 02, 2003 | 29.58 | 29.89 | 29.55 | 29.84 | 348,792 | -0.02(-0.07%) |
Oct 01, 2003 | 28.67 | 29.82 | 28.67 | 29.86 | 372,326 | +1.09(+3.77%) |
Sep 30, 2003 | 29.11 | 29.04 | 28.31 | 28.77 | 284,107 | -0.33(-1.15%) |
Sep 29, 2003 | 28.81 | 29.19 | 28.77 | 29.11 | 234,782 | +0.30(+1.03%) |
Sep 26, 2003 | 29.06 | 29.06 | 28.58 | 28.81 | 172,634 | -0.27(-0.93%) |
Sep 25, 2003 | 29.87 | 29.92 | 29.04 | 29.08 | 176,721 | -0.83(-2.78%) |
Sep 24, 2003 | 30.05 | 30.19 | 29.83 | 29.91 | 219,140 | -0.14(-0.47%) |
Sep 23, 2003 | 29.88 | 30.14 | 29.76 | 30.05 | 273,537 | +0.17(+0.57%) |
Sep 22, 2003 | 30.44 | 30.55 | 29.76 | 29.88 | 433,066 | -0.67(-2.18%) |
Sep 19, 2003 | 30.60 | 30.60 | 30.41 | 30.55 | 271,282 | -0.01(-0.02%) |
Sep 18, 2003 | 30.26 | 30.58 | 30.14 | 30.55 | 149,522 | +0.38(+1.25%) |
Sep 17, 2003 | 30.35 | 30.52 | 30.09 | 30.18 | 251,271 | -0.31(-1.02%) |
Sep 16, 2003 | 30.43 | 30.49 | 30.34 | 30.49 | 204,765 | +0.11(+0.37%) |
Sep 15, 2003 | 30.44 | 30.69 | 30.29 | 30.38 | 167,843 | +0.04(+0.12%) |
Sep 12, 2003 | 30.21 | 30.41 | 29.88 | 30.34 | 142,758 | +0.10(+0.33%) |
Sep 11, 2003 | 30.19 | 30.57 | 29.98 | 30.24 | 146,422 | +0.01(+0.02%) |
Sep 10, 2003 | 30.39 | 30.51 | 30.15 | 30.24 | 272,128 | -0.23(-0.75%) |
Sep 09, 2003 | 30.97 | 30.97 | 30.46 | 30.46 | 231,964 | -0.61(-1.96%) |
Sep 08, 2003 | 30.94 | 31.36 | 30.88 | 31.07 | 239,856 | +0.09(+0.30%) |
Sep 05, 2003 | 30.97 | 31.16 | 30.73 | 30.98 | 299,609 | +0.09(+0.28%) |
Sep 04, 2003 | 30.57 | 30.98 | 30.48 | 30.90 | 268,182 | +0.31(+1.00%) |
Sep 03, 2003 | 30.97 | 31.04 | 30.55 | 30.59 | 368,944 | -0.38(-1.24%) |