Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2003 | 34.32 | 34.32 | 34.32 | 34.32 | 0 | +0.11(+0.32%) |
Nov 26, 2003 | 34.21 | 34.21 | 34.21 | 34.21 | 0 | +0.20(+0.59%) |
Nov 25, 2003 | 34.01 | 34.01 | 34.01 | 34.01 | 0 | +0.25(+0.74%) |
Nov 24, 2003 | 33.76 | 33.76 | 33.76 | 33.76 | 0 | +0.42(+1.26%) |
Nov 21, 2003 | 33.34 | 33.34 | 33.34 | 33.34 | 0 | +0.11(+0.33%) |
Nov 20, 2003 | 33.23 | 33.23 | 33.23 | 33.23 | 0 | -0.12(-0.36%) |
Nov 19, 2003 | 33.35 | 33.35 | 33.35 | 33.35 | 0 | +0.08(+0.24%) |
Nov 18, 2003 | 33.27 | 33.27 | 33.27 | 33.27 | 0 | -0.10(-0.30%) |
Nov 17, 2003 | 33.37 | 33.37 | 33.37 | 33.37 | 0 | -0.35(-1.04%) |
Nov 14, 2003 | 33.72 | 33.72 | 33.72 | 33.72 | 0 | -0.30(-0.88%) |
Nov 13, 2003 | 34.02 | 34.02 | 34.02 | 34.02 | 0 | +0.14(+0.41%) |
Nov 12, 2003 | 33.88 | 33.88 | 33.88 | 33.88 | 0 | +0.42(+1.26%) |
Nov 11, 2003 | 33.46 | 33.46 | 33.46 | 33.46 | 0 | -0.10(-0.30%) |
Nov 10, 2003 | 33.56 | 33.56 | 33.56 | 33.56 | 0 | -0.24(-0.71%) |
Nov 07, 2003 | 33.80 | 33.80 | 33.80 | 33.80 | 0 | +0.03(+0.09%) |
Nov 06, 2003 | 33.77 | 33.77 | 33.77 | 33.77 | 0 | +0.18(+0.54%) |
Nov 05, 2003 | 33.59 | 33.59 | 33.59 | 33.59 | 0 | -0.01(-0.03%) |
Nov 04, 2003 | 33.60 | 33.60 | 33.60 | 33.60 | 0 | +0.02(+0.06%) |
Nov 03, 2003 | 33.58 | 33.58 | 33.58 | 33.58 | 0 | +0.38(+1.14%) |
Oct 31, 2003 | 33.20 | 33.20 | 33.20 | 33.20 | 0 | -0.04(-0.12%) |
Oct 30, 2003 | 33.24 | 33.24 | 33.24 | 33.24 | 0 | -0.02(-0.06%) |
Oct 29, 2003 | 33.26 | 33.26 | 33.26 | 33.26 | 0 | +0.19(+0.57%) |
Oct 28, 2003 | 33.07 | 33.07 | 33.07 | 33.07 | 0 | +0.43(+1.32%) |
Oct 27, 2003 | 32.64 | 32.64 | 32.64 | 32.64 | 0 | +0.30(+0.93%) |
Oct 24, 2003 | 32.34 | 32.34 | 32.34 | 32.34 | 0 | -0.14(-0.43%) |
Oct 23, 2003 | 32.48 | 32.48 | 32.48 | 32.48 | 0 | -0.04(-0.12%) |
Oct 22, 2003 | 32.52 | 32.52 | 32.52 | 32.52 | 0 | -0.36(-1.09%) |
Oct 21, 2003 | 32.88 | 32.88 | 32.88 | 32.88 | 0 | -0.01(-0.03%) |
Oct 20, 2003 | 32.89 | 32.89 | 32.89 | 32.89 | 0 | +0.03(+0.09%) |
Oct 17, 2003 | 32.86 | 32.86 | 32.86 | 32.86 | 0 | -0.28(-0.84%) |
Oct 16, 2003 | 33.14 | 33.14 | 33.14 | 33.14 | 0 | +0.13(+0.39%) |
Oct 15, 2003 | 33.01 | 33.01 | 33.01 | 33.01 | 0 | -0.14(-0.42%) |
Oct 14, 2003 | 33.15 | 33.15 | 33.15 | 33.15 | 0 | +0.15(+0.45%) |
Oct 13, 2003 | 33.00 | 33.00 | 33.00 | 33.00 | 0 | +0.34(+1.04%) |
Oct 10, 2003 | 32.66 | 32.66 | 32.66 | 32.66 | 0 | -0.02(-0.06%) |
Oct 09, 2003 | 32.68 | 32.68 | 32.68 | 32.68 | 0 | +0.29(+0.90%) |
Oct 08, 2003 | 32.39 | 32.39 | 32.39 | 32.39 | 0 | -0.08(-0.25%) |
Oct 07, 2003 | 32.47 | 32.47 | 32.47 | 32.47 | 0 | +0.17(+0.53%) |
Oct 06, 2003 | 32.30 | 32.30 | 32.30 | 32.30 | 0 | +0.17(+0.53%) |
Oct 03, 2003 | 32.13 | 32.13 | 32.13 | 32.13 | 0 | +0.33(+1.04%) |
Oct 02, 2003 | 31.80 | 31.80 | 31.80 | 31.80 | 0 | +0.09(+0.28%) |
Oct 01, 2003 | 31.71 | 31.71 | 31.71 | 31.71 | 0 | +0.59(+1.90%) |
Sep 30, 2003 | 31.12 | 31.12 | 31.12 | 31.12 | 0 | -0.18(-0.58%) |
Sep 29, 2003 | 31.30 | 31.30 | 31.30 | 31.30 | 0 | +0.23(+0.74%) |
Sep 26, 2003 | 31.07 | 31.07 | 31.07 | 31.07 | 0 | -0.37(-1.18%) |
Sep 25, 2003 | 31.44 | 31.44 | 31.44 | 31.44 | 0 | -0.44(-1.38%) |
Sep 24, 2003 | 31.88 | 31.88 | 31.88 | 31.88 | 0 | -0.36(-1.12%) |
Sep 23, 2003 | 32.24 | 32.24 | 32.24 | 32.24 | 0 | +0.17(+0.53%) |
Sep 22, 2003 | 32.07 | 32.07 | 32.07 | 32.07 | 0 | -0.28(-0.87%) |
Sep 19, 2003 | 32.35 | 32.35 | 32.35 | 32.35 | 0 | +0.05(+0.15%) |
Sep 18, 2003 | 32.30 | 32.30 | 32.30 | 32.30 | 0 | +0.27(+0.84%) |
Sep 17, 2003 | 32.03 | 32.03 | 32.03 | 32.03 | 0 | +0.01(+0.03%) |
Sep 16, 2003 | 32.02 | 32.02 | 32.02 | 32.02 | 0 | +0.25(+0.79%) |
Sep 15, 2003 | 31.77 | 31.77 | 31.77 | 31.77 | 0 | +0.04(+0.13%) |
Sep 12, 2003 | 31.73 | 31.73 | 31.73 | 31.73 | 0 | +0.00(+0.00%) |
Sep 11, 2003 | 31.73 | 31.73 | 31.73 | 31.73 | 0 | +0.21(+0.67%) |
Sep 10, 2003 | 31.52 | 31.52 | 31.52 | 31.52 | 0 | -0.50(-1.56%) |
Sep 09, 2003 | 32.02 | 32.02 | 32.02 | 32.02 | 0 | -0.20(-0.62%) |
Sep 08, 2003 | 32.22 | 32.22 | 32.22 | 32.22 | 0 | +0.21(+0.66%) |
Sep 05, 2003 | 32.01 | 32.01 | 32.01 | 32.01 | 0 | -0.12(-0.37%) |
Sep 04, 2003 | 32.13 | 32.13 | 32.13 | 32.13 | 0 | +0.12(+0.37%) |
Sep 03, 2003 | 32.01 | 32.01 | 32.01 | 32.01 | 0 | +0.28(+0.88%) |