Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2003 | 31.40 | 31.66 | 31.37 | 31.53 | 1,004,819 | +0.13(+0.41%) |
Nov 26, 2003 | 31.30 | 31.42 | 31.08 | 31.40 | 2,632,170 | +0.09(+0.30%) |
Nov 25, 2003 | 31.08 | 31.49 | 30.97 | 31.31 | 3,109,558 | +0.12(+0.37%) |
Nov 24, 2003 | 31.23 | 31.52 | 30.99 | 31.19 | 2,427,526 | +0.10(+0.32%) |
Nov 21, 2003 | 30.84 | 31.17 | 30.92 | 31.09 | 1,982,984 | +0.26(+0.83%) |
Nov 20, 2003 | 31.13 | 31.13 | 30.78 | 30.84 | 2,164,068 | -0.29(-0.93%) |
Nov 19, 2003 | 30.99 | 31.31 | 30.94 | 31.13 | 1,705,252 | +0.01(+0.04%) |
Nov 18, 2003 | 30.99 | 31.14 | 30.86 | 31.12 | 2,034,059 | +0.05(+0.15%) |
Nov 17, 2003 | 31.00 | 31.23 | 30.85 | 31.07 | 1,785,906 | -0.16(-0.52%) |
Nov 14, 2003 | 31.24 | 31.39 | 31.09 | 31.23 | 2,098,719 | +0.14(+0.45%) |
Nov 13, 2003 | 31.30 | 31.30 | 30.61 | 31.09 | 2,779,720 | -0.20(-0.65%) |
Nov 12, 2003 | 31.01 | 31.36 | 30.91 | 31.30 | 2,346,012 | +0.24(+0.77%) |
Nov 11, 2003 | 30.81 | 31.14 | 30.81 | 31.06 | 1,397,082 | +0.14(+0.45%) |
Nov 10, 2003 | 30.75 | 31.04 | 30.69 | 30.92 | 1,898,546 | +0.17(+0.55%) |
Nov 07, 2003 | 30.79 | 30.87 | 30.64 | 30.75 | 2,381,610 | -0.07(-0.23%) |
Nov 06, 2003 | 30.82 | 30.91 | 30.53 | 30.82 | 1,735,003 | +0.00(+0.00%) |
Nov 05, 2003 | 31.09 | 30.92 | 30.71 | 30.82 | 2,240,594 | +0.08(+0.26%) |
Nov 04, 2003 | 31.09 | 31.13 | 30.68 | 30.74 | 3,277,744 | -0.26(-0.83%) |
Nov 03, 2003 | 30.75 | 31.13 | 30.75 | 30.99 | 2,182,040 | +0.28(+0.93%) |
Oct 31, 2003 | 30.71 | 30.93 | 30.71 | 30.71 | 2,384,877 | +0.02(+0.06%) |
Oct 30, 2003 | 30.60 | 30.78 | 30.39 | 30.69 | 2,683,589 | +0.33(+1.09%) |
Oct 29, 2003 | 30.21 | 30.36 | 30.05 | 30.36 | 1,951,857 | +0.16(+0.52%) |
Oct 28, 2003 | 29.77 | 30.20 | 29.67 | 30.20 | 2,173,010 | +0.42(+1.43%) |
Oct 27, 2003 | 29.89 | 30.05 | 29.64 | 29.78 | 2,445,239 | -0.11(-0.37%) |
Oct 24, 2003 | 29.86 | 30.01 | 29.52 | 29.89 | 2,147,043 | -0.31(-1.04%) |
Oct 23, 2003 | 29.85 | 30.23 | 29.67 | 30.20 | 2,403,278 | +0.38(+1.29%) |
Oct 22, 2003 | 29.52 | 30.07 | 29.51 | 29.82 | 2,318,669 | +0.15(+0.51%) |
Oct 21, 2003 | 29.95 | 29.95 | 29.60 | 29.67 | 2,191,927 | -0.28(-0.95%) |
Oct 20, 2003 | 30.42 | 30.42 | 29.77 | 29.95 | 1,889,432 | -0.38(-1.27%) |
Oct 17, 2003 | 30.31 | 30.47 | 30.18 | 30.34 | 2,132,253 | +0.03(+0.10%) |
Oct 16, 2003 | 30.13 | 30.24 | 30.05 | 30.31 | 2,036,466 | +0.17(+0.58%) |
Oct 15, 2003 | 30.19 | 30.41 | 30.07 | 30.13 | 1,747,385 | -0.11(-0.37%) |
Oct 14, 2003 | 30.10 | 30.30 | 29.96 | 30.24 | 1,738,786 | +0.15(+0.48%) |
Oct 13, 2003 | 30.03 | 30.21 | 29.91 | 30.10 | 1,242,482 | +0.06(+0.21%) |
Oct 10, 2003 | 30.06 | 30.16 | 29.96 | 30.03 | 1,802,587 | -0.03(-0.10%) |
Oct 09, 2003 | 30.18 | 30.51 | 30.08 | 30.06 | 3,452,466 | -0.03(-0.12%) |
Oct 08, 2003 | 30.21 | 30.38 | 30.01 | 30.10 | 2,106,802 | -0.11(-0.37%) |
Oct 07, 2003 | 30.20 | 30.28 | 30.07 | 30.21 | 2,048,332 | -0.05(-0.17%) |
Oct 06, 2003 | 30.20 | 30.41 | 30.12 | 30.26 | 1,107,657 | +0.06(+0.19%) |
Oct 03, 2003 | 30.68 | 30.76 | 30.20 | 30.20 | 3,006,720 | -0.09(-0.29%) |
Oct 02, 2003 | 30.22 | 30.38 | 30.17 | 30.29 | 3,156,678 | -0.06(-0.21%) |
Oct 01, 2003 | 29.85 | 30.35 | 29.85 | 30.35 | 2,740,339 | +0.51(+1.72%) |
Sep 30, 2003 | 29.63 | 29.82 | 29.35 | 29.84 | 3,037,503 | +0.22(+0.73%) |
Sep 29, 2003 | 29.55 | 29.69 | 29.39 | 29.63 | 2,092,012 | +0.08(+0.26%) |
Sep 26, 2003 | 29.32 | 29.65 | 29.13 | 29.55 | 2,341,885 | +0.23(+0.77%) |
Sep 25, 2003 | 29.28 | 29.52 | 29.23 | 29.32 | 2,564,242 | +0.15(+0.50%) |
Sep 24, 2003 | 29.70 | 29.68 | 29.07 | 29.18 | 2,901,131 | -0.52(-1.74%) |
Sep 23, 2003 | 29.48 | 29.72 | 29.55 | 29.70 | 1,513,162 | +0.22(+0.73%) |
Sep 22, 2003 | 29.60 | 29.66 | 29.32 | 29.48 | 1,520,557 | -0.21(-0.71%) |
Sep 19, 2003 | 29.82 | 29.91 | 29.69 | 29.69 | 3,391,588 | -0.15(-0.51%) |
Sep 18, 2003 | 29.74 | 29.87 | 29.69 | 29.84 | 2,973,014 | +0.20(+0.69%) |
Sep 17, 2003 | 29.80 | 29.80 | 29.52 | 29.64 | 1,868,796 | -0.20(-0.68%) |
Sep 16, 2003 | 29.63 | 29.86 | 29.39 | 29.84 | 3,174,906 | +0.24(+0.81%) |
Sep 15, 2003 | 29.31 | 29.73 | 29.30 | 29.60 | 2,350,139 | +0.35(+1.21%) |
Sep 12, 2003 | 29.20 | 29.30 | 29.02 | 29.25 | 2,635,093 | +0.05(+0.16%) |
Sep 11, 2003 | 29.41 | 29.41 | 29.20 | 29.20 | 2,359,770 | -0.12(-0.42%) |
Sep 10, 2003 | 29.46 | 29.49 | 29.25 | 29.32 | 2,761,491 | -0.19(-0.65%) |
Sep 09, 2003 | 29.54 | 29.76 | 29.52 | 29.52 | 3,745,846 | -0.26(-0.88%) |
Sep 08, 2003 | 29.82 | 30.03 | 29.77 | 29.78 | 3,364,245 | -0.03(-0.12%) |
Sep 05, 2003 | 30.12 | 30.12 | 29.66 | 29.81 | 2,637,157 | -0.30(-1.00%) |
Sep 04, 2003 | 30.33 | 30.51 | 29.92 | 30.12 | 3,304,228 | -0.21(-0.69%) |
Sep 03, 2003 | 29.98 | 30.44 | 29.92 | 30.33 | 3,362,010 | +0.21(+0.70%) |