Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2003 | 32.00 | 32.11 | 31.82 | 31.82 | 72,325 | -0.36(-1.12%) |
Nov 26, 2003 | 31.89 | 32.19 | 31.89 | 32.18 | 217,265 | +0.40(+1.24%) |
Nov 25, 2003 | 31.37 | 31.82 | 31.35 | 31.79 | 265,098 | +0.39(+1.24%) |
Nov 24, 2003 | 31.23 | 31.40 | 31.15 | 31.40 | 179,229 | +0.24(+0.78%) |
Nov 21, 2003 | 31.09 | 31.25 | 31.09 | 31.16 | 124,913 | +0.19(+0.61%) |
Nov 20, 2003 | 31.16 | 31.16 | 30.87 | 30.97 | 214,239 | -0.22(-0.71%) |
Nov 19, 2003 | 30.96 | 31.21 | 30.83 | 31.19 | 180,237 | +0.24(+0.76%) |
Nov 18, 2003 | 31.21 | 31.33 | 30.87 | 30.96 | 177,356 | -0.24(-0.78%) |
Nov 17, 2003 | 31.10 | 31.20 | 31.03 | 31.20 | 227,206 | -0.01(-0.04%) |
Nov 14, 2003 | 31.09 | 31.32 | 31.09 | 31.21 | 176,347 | +0.01(+0.04%) |
Nov 13, 2003 | 31.22 | 31.28 | 31.16 | 31.20 | 116,268 | -0.02(-0.07%) |
Nov 12, 2003 | 31.12 | 31.23 | 31.03 | 31.22 | 195,942 | +0.17(+0.54%) |
Nov 11, 2003 | 31.23 | 31.27 | 31.03 | 31.05 | 104,742 | -0.18(-0.58%) |
Nov 10, 2003 | 31.58 | 31.66 | 31.23 | 31.23 | 193,780 | -0.33(-1.03%) |
Nov 07, 2003 | 31.71 | 31.81 | 31.50 | 31.56 | 466,803 | -0.15(-0.46%) |
Nov 06, 2003 | 31.48 | 31.71 | 31.38 | 31.71 | 287,717 | +0.22(+0.71%) |
Nov 05, 2003 | 31.59 | 31.49 | 31.23 | 31.48 | 225,765 | -0.10(-0.31%) |
Nov 04, 2003 | 31.59 | 31.63 | 31.43 | 31.58 | 244,040 | +0.06(+0.18%) |
Nov 03, 2003 | 31.03 | 31.54 | 31.18 | 31.53 | 240,550 | +0.50(+1.61%) |
Oct 31, 2003 | 31.20 | 31.22 | 31.03 | 31.03 | 278,641 | -0.09(-0.29%) |
Oct 30, 2003 | 31.13 | 31.37 | 31.09 | 31.12 | 452,539 | -0.14(-0.44%) |
Oct 29, 2003 | 30.82 | 31.30 | 30.78 | 31.25 | 589,987 | +0.33(+1.05%) |
Oct 28, 2003 | 29.57 | 31.09 | 29.57 | 30.93 | 1,045,840 | +1.53(+5.22%) |
Oct 27, 2003 | 28.73 | 29.68 | 28.73 | 29.39 | 578,317 | +0.62(+2.15%) |
Oct 24, 2003 | 28.62 | 28.83 | 28.56 | 28.78 | 203,434 | +0.12(+0.41%) |
Oct 23, 2003 | 28.54 | 28.70 | 28.46 | 28.66 | 226,197 | +0.10(+0.34%) |
Oct 22, 2003 | 28.70 | 28.71 | 28.37 | 28.56 | 297,803 | -0.17(-0.60%) |
Oct 21, 2003 | 28.67 | 28.78 | 28.67 | 28.73 | 213,087 | +0.03(+0.10%) |
Oct 20, 2003 | 28.62 | 28.73 | 28.55 | 28.71 | 305,295 | +0.13(+0.46%) |
Oct 17, 2003 | 28.58 | 28.61 | 28.46 | 28.58 | 268,988 | +0.01(+0.05%) |
Oct 16, 2003 | 28.35 | 28.55 | 28.33 | 28.56 | 242,334 | +0.16(+0.56%) |
Oct 15, 2003 | 28.62 | 28.64 | 28.34 | 28.40 | 205,451 | -0.09(-0.32%) |
Oct 14, 2003 | 28.60 | 28.60 | 28.46 | 28.49 | 171,305 | +0.00(+0.00%) |
Oct 13, 2003 | 28.41 | 28.73 | 28.42 | 28.49 | 127,794 | +0.08(+0.29%) |
Oct 10, 2003 | 28.04 | 28.44 | 28.04 | 28.41 | 349,237 | +0.26(+0.94%) |
Oct 09, 2003 | 28.21 | 28.39 | 28.10 | 28.15 | 286,997 | +0.05(+0.17%) |
Oct 08, 2003 | 28.12 | 28.38 | 28.02 | 28.10 | 436,979 | -0.03(-0.10%) |
Oct 07, 2003 | 28.94 | 28.63 | 27.87 | 28.12 | 1,024,085 | -0.82(-2.83%) |
Oct 06, 2003 | 28.56 | 28.95 | 28.51 | 28.94 | 192,772 | +0.38(+1.34%) |
Oct 03, 2003 | 28.44 | 28.58 | 28.39 | 28.56 | 199,976 | +0.21(+0.73%) |
Oct 02, 2003 | 28.61 | 28.61 | 28.18 | 28.35 | 277,200 | -0.23(-0.80%) |
Oct 01, 2003 | 27.73 | 28.57 | 27.73 | 28.58 | 286,853 | +0.90(+3.26%) |
Sep 30, 2003 | 28.00 | 28.00 | 27.68 | 27.68 | 255,733 | -0.33(-1.16%) |
Sep 29, 2003 | 27.54 | 28.01 | 27.42 | 28.01 | 191,475 | +0.52(+1.89%) |
Sep 26, 2003 | 27.69 | 27.77 | 27.49 | 27.49 | 138,888 | -0.33(-1.17%) |
Sep 25, 2003 | 28.11 | 28.11 | 27.78 | 27.81 | 124,048 | -0.32(-1.14%) |
Sep 24, 2003 | 28.26 | 28.37 | 28.12 | 28.13 | 298,235 | -0.08(-0.27%) |
Sep 23, 2003 | 28.25 | 28.34 | 28.18 | 28.21 | 254,436 | +0.07(+0.25%) |
Sep 22, 2003 | 28.04 | 28.15 | 27.97 | 28.14 | 180,237 | +0.06(+0.22%) |
Sep 19, 2003 | 28.03 | 28.10 | 27.95 | 28.08 | 195,942 | +0.12(+0.42%) |
Sep 18, 2003 | 27.67 | 27.96 | 27.67 | 27.96 | 184,416 | +0.33(+1.21%) |
Sep 17, 2003 | 27.61 | 27.76 | 27.61 | 27.62 | 162,804 | -0.02(-0.08%) |
Sep 16, 2003 | 27.54 | 27.69 | 27.51 | 27.65 | 145,083 | +0.24(+0.89%) |
Sep 15, 2003 | 27.69 | 27.71 | 27.37 | 27.40 | 177,356 | -0.36(-1.30%) |
Sep 12, 2003 | 27.57 | 27.85 | 27.33 | 27.76 | 154,736 | +0.14(+0.50%) |
Sep 11, 2003 | 27.42 | 27.80 | 27.42 | 27.62 | 109,208 | +0.14(+0.50%) |
Sep 10, 2003 | 28.04 | 28.04 | 27.45 | 27.49 | 306,879 | -0.63(-2.25%) |
Sep 09, 2003 | 28.24 | 28.28 | 27.89 | 28.12 | 164,821 | -0.11(-0.39%) |
Sep 08, 2003 | 27.90 | 28.24 | 27.86 | 28.23 | 237,579 | +0.26(+0.92%) |
Sep 05, 2003 | 27.94 | 28.03 | 27.76 | 27.97 | 262,792 | +0.03(+0.12%) |
Sep 04, 2003 | 27.58 | 28.01 | 27.49 | 27.94 | 443,318 | +0.36(+1.31%) |
Sep 03, 2003 | 27.15 | 27.58 | 27.10 | 27.58 | 266,538 | +0.44(+1.61%) |