Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2003 | 32.40 | 32.84 | 32.33 | 32.84 | 213,674 | +0.42(+1.30%) |
Nov 26, 2003 | 32.57 | 32.69 | 32.19 | 32.42 | 447,407 | -0.03(-0.09%) |
Nov 25, 2003 | 32.41 | 32.94 | 32.12 | 32.45 | 732,080 | +0.02(+0.06%) |
Nov 24, 2003 | 32.15 | 32.44 | 32.10 | 32.44 | 692,867 | +0.34(+1.06%) |
Nov 21, 2003 | 31.95 | 32.50 | 31.78 | 32.09 | 812,221 | +0.14(+0.44%) |
Nov 20, 2003 | 31.25 | 32.45 | 31.25 | 31.95 | 870,306 | +0.54(+1.74%) |
Nov 19, 2003 | 31.70 | 32.17 | 31.28 | 31.41 | 815,069 | -0.29(-0.90%) |
Nov 18, 2003 | 32.00 | 32.56 | 31.66 | 31.70 | 641,301 | -0.30(-0.94%) |
Nov 17, 2003 | 31.78 | 32.03 | 31.62 | 32.00 | 608,635 | +0.14(+0.46%) |
Nov 14, 2003 | 32.29 | 32.50 | 31.85 | 31.85 | 1,307,241 | -0.49(-1.52%) |
Nov 13, 2003 | 30.98 | 32.70 | 30.80 | 32.34 | 5,158,189 | +2.98(+10.13%) |
Nov 12, 2003 | 29.88 | 30.09 | 28.94 | 29.36 | 2,108,627 | -0.63(-2.10%) |
Nov 11, 2003 | 30.22 | 30.40 | 29.93 | 30.00 | 697,387 | -0.00(-0.02%) |
Nov 10, 2003 | 29.95 | 30.39 | 29.95 | 30.00 | 938,539 | +0.00(+0.00%) |
Nov 07, 2003 | 29.93 | 30.24 | 29.91 | 30.00 | 245,047 | +0.12(+0.42%) |
Nov 06, 2003 | 29.68 | 29.92 | 29.27 | 29.88 | 425,754 | +0.38(+1.27%) |
Nov 05, 2003 | 29.40 | 29.92 | 29.29 | 29.50 | 566,067 | +0.21(+0.72%) |
Nov 04, 2003 | 29.58 | 29.66 | 29.19 | 29.29 | 755,311 | -0.51(-1.69%) |
Nov 03, 2003 | 29.79 | 30.12 | 29.66 | 29.80 | 439,253 | +0.20(+0.68%) |
Oct 31, 2003 | 30.23 | 30.29 | 29.52 | 29.59 | 929,358 | -0.61(-2.02%) |
Oct 30, 2003 | 30.45 | 30.70 | 30.15 | 30.20 | 726,293 | -0.25(-0.80%) |
Oct 29, 2003 | 29.95 | 30.50 | 29.80 | 30.45 | 711,535 | +0.45(+1.48%) |
Oct 28, 2003 | 30.05 | 30.30 | 29.64 | 30.00 | 350,982 | -0.07(-0.23%) |
Oct 27, 2003 | 29.79 | 30.30 | 29.74 | 30.07 | 615,500 | +0.59(+1.98%) |
Oct 24, 2003 | 29.35 | 29.50 | 29.18 | 29.49 | 465,700 | +0.06(+0.20%) |
Oct 23, 2003 | 29.12 | 29.99 | 29.09 | 29.43 | 1,093,100 | +0.04(+0.12%) |
Oct 22, 2003 | 29.46 | 29.57 | 29.02 | 29.39 | 533,600 | -0.14(-0.46%) |
Oct 21, 2003 | 28.67 | 29.60 | 28.62 | 29.53 | 723,910 | +0.95(+3.31%) |
Oct 20, 2003 | 28.89 | 28.98 | 28.30 | 28.59 | 564,208 | -0.39(-1.35%) |
Oct 17, 2003 | 29.91 | 30.00 | 28.89 | 28.98 | 579,811 | -0.89(-2.98%) |
Oct 16, 2003 | 29.91 | 29.91 | 29.66 | 29.86 | 572,155 | -0.05(-0.17%) |
Oct 15, 2003 | 30.07 | 30.12 | 29.70 | 29.91 | 380,972 | -0.12(-0.42%) |
Oct 14, 2003 | 29.91 | 30.07 | 29.71 | 30.04 | 379,493 | +0.16(+0.55%) |
Oct 13, 2003 | 29.95 | 30.14 | 29.68 | 29.88 | 453,346 | +0.02(+0.07%) |
Oct 10, 2003 | 29.12 | 29.91 | 29.11 | 29.86 | 777,627 | +0.67(+2.30%) |
Oct 09, 2003 | 28.57 | 29.27 | 28.55 | 29.18 | 696,066 | +0.72(+2.55%) |
Oct 08, 2003 | 28.62 | 28.62 | 28.29 | 28.46 | 446,627 | -0.08(-0.28%) |
Oct 07, 2003 | 28.59 | 28.65 | 28.00 | 28.54 | 438,778 | -0.19(-0.64%) |
Oct 06, 2003 | 28.64 | 28.75 | 28.25 | 28.73 | 285,319 | +0.32(+1.11%) |
Oct 03, 2003 | 28.35 | 28.51 | 28.00 | 28.41 | 590,183 | +0.27(+0.98%) |
Oct 02, 2003 | 28.48 | 28.72 | 28.03 | 28.14 | 724,611 | -0.37(-1.30%) |
Oct 01, 2003 | 27.62 | 28.55 | 27.60 | 28.50 | 893,444 | +0.90(+3.28%) |
Sep 30, 2003 | 27.84 | 27.90 | 27.16 | 27.60 | 702,705 | -0.31(-1.11%) |
Sep 29, 2003 | 26.89 | 27.93 | 26.73 | 27.91 | 1,224,397 | +1.21(+4.51%) |
Sep 26, 2003 | 26.87 | 27.08 | 26.60 | 26.70 | 493,925 | -0.19(-0.69%) |
Sep 25, 2003 | 26.64 | 27.39 | 26.55 | 26.89 | 717,769 | +0.23(+0.84%) |
Sep 24, 2003 | 26.87 | 27.23 | 26.52 | 26.66 | 461,260 | -0.41(-1.53%) |
Sep 23, 2003 | 27.24 | 27.48 | 26.80 | 27.08 | 514,197 | -0.17(-0.61%) |
Sep 22, 2003 | 27.07 | 27.34 | 26.80 | 27.25 | 379,974 | -0.01(-0.04%) |
Sep 19, 2003 | 27.41 | 27.48 | 26.89 | 27.25 | 445,046 | +0.05(+0.20%) |
Sep 18, 2003 | 26.93 | 27.21 | 26.73 | 27.20 | 286,753 | +0.44(+1.64%) |
Sep 17, 2003 | 26.95 | 27.24 | 26.61 | 26.76 | 242,279 | -0.39(-1.44%) |
Sep 16, 2003 | 26.70 | 27.16 | 26.46 | 27.15 | 448,774 | +0.34(+1.27%) |
Sep 15, 2003 | 26.91 | 27.05 | 26.48 | 26.81 | 263,300 | -0.12(-0.46%) |
Sep 12, 2003 | 26.94 | 27.01 | 26.47 | 26.93 | 444,400 | +0.08(+0.32%) |
Sep 11, 2003 | 26.56 | 27.05 | 26.43 | 26.85 | 447,400 | +0.35(+1.32%) |
Sep 10, 2003 | 26.52 | 26.62 | 26.44 | 26.50 | 345,100 | -0.06(-0.23%) |
Sep 09, 2003 | 27.11 | 27.14 | 26.56 | 26.56 | 437,500 | -0.63(-2.32%) |
Sep 08, 2003 | 26.90 | 27.25 | 26.82 | 27.19 | 486,400 | +0.24(+0.89%) |
Sep 05, 2003 | 27.52 | 27.52 | 26.79 | 26.95 | 434,600 | -0.55(-2.00%) |
Sep 04, 2003 | 27.02 | 27.54 | 26.93 | 27.50 | 452,800 | +0.44(+1.63%) |
Sep 03, 2003 | 27.21 | 27.26 | 26.95 | 27.06 | 379,000 | -0.14(-0.50%) |