Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2003 | 33.98 | 34.40 | 33.77 | 34.25 | 432,000 | +0.38(+1.11%) |
Nov 26, 2003 | 34.12 | 34.12 | 33.52 | 33.88 | 601,100 | -0.05(-0.13%) |
Nov 25, 2003 | 33.52 | 33.97 | 33.51 | 33.92 | 674,500 | +0.31(+0.92%) |
Nov 24, 2003 | 33.38 | 33.83 | 33.38 | 33.61 | 724,600 | +0.35(+1.07%) |
Nov 21, 2003 | 33.73 | 33.73 | 33.20 | 33.26 | 944,100 | -0.39(-1.16%) |
Nov 20, 2003 | 33.85 | 33.98 | 33.65 | 33.65 | 736,900 | -0.21(-0.62%) |
Nov 19, 2003 | 33.47 | 34.01 | 33.36 | 33.85 | 823,800 | +0.38(+1.15%) |
Nov 18, 2003 | 33.95 | 33.98 | 33.49 | 33.47 | 755,200 | -0.53(-1.56%) |
Nov 17, 2003 | 33.96 | 34.17 | 33.77 | 34.00 | 636,200 | -0.16(-0.47%) |
Nov 14, 2003 | 34.10 | 34.30 | 33.98 | 34.16 | 1,206,400 | +0.16(+0.47%) |
Nov 13, 2003 | 33.75 | 33.98 | 33.45 | 34.00 | 1,070,400 | +0.23(+0.67%) |
Nov 12, 2003 | 33.77 | 33.77 | 33.65 | 33.77 | 842,600 | +0.05(+0.13%) |
Nov 11, 2003 | 33.98 | 33.98 | 33.70 | 33.73 | 598,600 | -0.27(-0.79%) |
Nov 10, 2003 | 33.88 | 34.23 | 33.85 | 34.00 | 858,400 | -0.03(-0.09%) |
Nov 07, 2003 | 34.62 | 34.70 | 34.00 | 34.03 | 1,306,400 | -0.64(-1.86%) |
Nov 06, 2003 | 34.42 | 34.88 | 34.35 | 34.67 | 946,200 | +0.25(+0.74%) |
Nov 05, 2003 | 34.12 | 34.58 | 34.10 | 34.42 | 852,200 | -0.00(-0.01%) |
Nov 04, 2003 | 34.49 | 34.59 | 34.32 | 34.42 | 706,374 | -0.05(-0.15%) |
Nov 03, 2003 | 34.10 | 34.48 | 34.09 | 34.48 | 633,983 | +0.51(+1.49%) |
Oct 31, 2003 | 33.62 | 34.08 | 33.62 | 33.97 | 1,101,200 | +0.41(+1.22%) |
Oct 30, 2003 | 33.92 | 33.99 | 33.52 | 33.56 | 1,180,600 | -0.31(-0.93%) |
Oct 29, 2003 | 33.40 | 33.95 | 33.38 | 33.88 | 794,600 | +0.38(+1.12%) |
Oct 28, 2003 | 33.50 | 33.66 | 32.99 | 33.50 | 3,161,700 | +0.02(+0.04%) |
Oct 27, 2003 | 33.66 | 33.93 | 33.39 | 33.48 | 919,900 | -0.08(-0.22%) |
Oct 24, 2003 | 33.76 | 33.88 | 33.26 | 33.56 | 1,027,600 | -0.40(-1.18%) |
Oct 23, 2003 | 33.92 | 34.04 | 33.69 | 33.96 | 675,700 | -0.09(-0.28%) |
Oct 22, 2003 | 33.75 | 34.24 | 33.70 | 34.05 | 1,104,100 | +0.30(+0.90%) |
Oct 21, 2003 | 33.88 | 33.89 | 33.66 | 33.75 | 651,500 | -0.12(-0.35%) |
Oct 20, 2003 | 33.81 | 33.88 | 33.61 | 33.87 | 599,500 | +0.06(+0.18%) |
Oct 17, 2003 | 34.02 | 34.05 | 33.71 | 33.81 | 587,400 | -0.13(-0.38%) |
Oct 16, 2003 | 33.79 | 33.95 | 33.66 | 33.94 | 625,900 | +0.22(+0.65%) |
Oct 15, 2003 | 33.59 | 33.77 | 33.45 | 33.72 | 643,900 | +0.20(+0.58%) |
Oct 14, 2003 | 33.30 | 33.64 | 33.26 | 33.52 | 545,200 | +0.32(+0.98%) |
Oct 13, 2003 | 33.34 | 33.53 | 33.23 | 33.20 | 502,100 | -0.05(-0.15%) |
Oct 10, 2003 | 33.27 | 33.51 | 33.16 | 33.25 | 566,000 | -0.05(-0.15%) |
Oct 09, 2003 | 33.70 | 33.73 | 33.20 | 33.30 | 679,400 | -0.18(-0.52%) |
Oct 08, 2003 | 33.60 | 33.60 | 33.34 | 33.48 | 503,200 | -0.17(-0.52%) |
Oct 07, 2003 | 33.59 | 33.66 | 33.16 | 33.65 | 760,800 | +0.06(+0.19%) |
Oct 06, 2003 | 33.27 | 33.62 | 33.26 | 33.59 | 400,000 | +0.30(+0.89%) |
Oct 03, 2003 | 33.77 | 33.79 | 33.33 | 33.29 | 942,600 | -0.16(-0.46%) |
Oct 02, 2003 | 33.21 | 33.75 | 33.20 | 33.45 | 1,060,200 | +0.49(+1.50%) |
Oct 01, 2003 | 32.24 | 33.01 | 32.21 | 32.95 | 996,900 | +0.67(+2.08%) |
Sep 30, 2003 | 32.38 | 32.58 | 32.01 | 32.28 | 749,700 | -0.10(-0.31%) |
Sep 29, 2003 | 32.38 | 32.57 | 32.23 | 32.38 | 434,800 | +0.12(+0.37%) |
Sep 26, 2003 | 32.32 | 32.58 | 32.09 | 32.26 | 806,200 | -0.10(-0.31%) |
Sep 25, 2003 | 32.31 | 32.63 | 32.27 | 32.36 | 549,400 | +0.12(+0.36%) |
Sep 24, 2003 | 32.70 | 32.72 | 32.30 | 32.24 | 911,300 | -0.45(-1.38%) |
Sep 23, 2003 | 32.30 | 32.70 | 32.25 | 32.70 | 721,200 | +0.48(+1.51%) |
Sep 22, 2003 | 32.56 | 32.56 | 32.16 | 32.21 | 1,098,300 | -0.35(-1.09%) |
Sep 19, 2003 | 32.57 | 32.59 | 32.40 | 32.56 | 921,900 | -0.05(-0.15%) |
Sep 18, 2003 | 32.45 | 32.75 | 32.37 | 32.62 | 676,900 | +0.22(+0.66%) |
Sep 17, 2003 | 32.38 | 32.45 | 32.25 | 32.40 | 425,900 | +0.02(+0.08%) |
Sep 16, 2003 | 32.33 | 32.50 | 32.13 | 32.38 | 700,100 | +0.05(+0.14%) |
Sep 15, 2003 | 32.33 | 32.42 | 32.16 | 32.33 | 496,900 | +0.05(+0.14%) |
Sep 12, 2003 | 32.28 | 32.43 | 31.99 | 32.28 | 1,060,600 | +0.00(+0.02%) |
Sep 11, 2003 | 32.41 | 32.59 | 32.26 | 32.28 | 1,154,900 | -0.12(-0.39%) |
Sep 10, 2003 | 32.20 | 32.56 | 32.20 | 32.41 | 731,500 | +0.09(+0.29%) |
Sep 09, 2003 | 32.90 | 32.90 | 32.26 | 32.31 | 1,155,000 | -0.66(-2.02%) |
Sep 08, 2003 | 32.70 | 32.98 | 32.42 | 32.98 | 1,063,000 | +0.34(+1.03%) |
Sep 05, 2003 | 32.72 | 32.77 | 32.42 | 32.64 | 753,700 | -0.08(-0.24%) |
Sep 04, 2003 | 33.36 | 33.50 | 32.66 | 32.72 | 2,424,400 | -0.65(-1.95%) |
Sep 03, 2003 | 32.55 | 33.62 | 32.55 | 33.37 | 2,014,800 | +0.82(+2.52%) |