Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2003 | 30.33 | 30.45 | 30.21 | 30.27 | 273,048 | +0.10(+0.33%) |
Nov 26, 2003 | 30.29 | 30.46 | 30.12 | 30.17 | 642,404 | +0.08(+0.28%) |
Nov 25, 2003 | 30.08 | 30.26 | 30.07 | 30.08 | 1,069,043 | +0.04(+0.14%) |
Nov 24, 2003 | 30.17 | 30.22 | 30.01 | 30.04 | 868,910 | +0.04(+0.14%) |
Nov 21, 2003 | 30.04 | 30.24 | 29.91 | 30.00 | 474,851 | -0.04(-0.14%) |
Nov 20, 2003 | 30.12 | 30.20 | 29.90 | 30.04 | 669,494 | -0.07(-0.22%) |
Nov 19, 2003 | 30.08 | 30.35 | 29.87 | 30.11 | 814,850 | -0.07(-0.22%) |
Nov 18, 2003 | 30.29 | 30.48 | 30.01 | 30.17 | 557,792 | -0.02(-0.06%) |
Nov 17, 2003 | 29.71 | 30.48 | 29.71 | 30.19 | 914,856 | +0.36(+1.21%) |
Nov 14, 2003 | 30.50 | 30.84 | 30.11 | 29.83 | 1,248,171 | -0.59(-1.93%) |
Nov 13, 2003 | 29.72 | 30.62 | 29.56 | 30.42 | 1,170,839 | +0.70(+2.34%) |
Nov 12, 2003 | 29.17 | 29.72 | 29.15 | 29.72 | 519,007 | +0.55(+1.90%) |
Nov 11, 2003 | 29.14 | 29.40 | 29.04 | 29.17 | 940,753 | -0.06(-0.20%) |
Nov 10, 2003 | 29.16 | 29.23 | 28.99 | 29.23 | 1,005,435 | +0.26(+0.90%) |
Nov 07, 2003 | 29.12 | 29.14 | 28.92 | 28.97 | 650,400 | -0.25(-0.86%) |
Nov 06, 2003 | 29.06 | 29.33 | 28.91 | 29.22 | 874,519 | +0.24(+0.84%) |
Nov 05, 2003 | 29.28 | 29.11 | 28.53 | 28.98 | 1,140,288 | +0.05(+0.17%) |
Nov 04, 2003 | 29.28 | 29.28 | 28.93 | 28.93 | 1,555,232 | -0.83(-2.79%) |
Nov 03, 2003 | 29.80 | 29.96 | 29.63 | 29.76 | 929,704 | +0.05(+0.17%) |
Oct 31, 2003 | 29.86 | 29.91 | 29.42 | 29.71 | 1,652,255 | -0.16(-0.53%) |
Oct 30, 2003 | 29.11 | 30.31 | 29.11 | 29.86 | 2,189,044 | +0.83(+2.86%) |
Oct 29, 2003 | 28.95 | 29.15 | 28.66 | 29.03 | 787,640 | +0.04(+0.14%) |
Oct 28, 2003 | 28.41 | 29.03 | 28.41 | 28.99 | 1,039,566 | +0.67(+2.37%) |
Oct 27, 2003 | 28.42 | 28.53 | 28.07 | 28.32 | 1,563,347 | -0.23(-0.79%) |
Oct 24, 2003 | 27.58 | 28.66 | 27.29 | 28.55 | 2,567,111 | +0.97(+3.52%) |
Oct 23, 2003 | 25.56 | 27.82 | 25.31 | 27.58 | 5,044,002 | +2.02(+7.90%) |
Oct 22, 2003 | 25.22 | 25.75 | 25.14 | 25.56 | 2,126,629 | +0.02(+0.07%) |
Oct 21, 2003 | 24.97 | 25.62 | 24.97 | 25.54 | 2,314,112 | +0.67(+2.70%) |
Oct 20, 2003 | 24.89 | 24.91 | 24.57 | 24.87 | 850,413 | +0.03(+0.10%) |
Oct 17, 2003 | 24.89 | 24.89 | 24.59 | 24.85 | 953,045 | +0.00(+0.00%) |
Oct 16, 2003 | 24.34 | 25.03 | 24.50 | 24.85 | 1,038,372 | +0.50(+2.07%) |
Oct 15, 2003 | 24.57 | 24.75 | 24.02 | 24.34 | 1,020,710 | -0.19(-0.79%) |
Oct 14, 2003 | 24.05 | 24.54 | 23.99 | 24.54 | 1,368,585 | +0.65(+2.74%) |
Oct 13, 2003 | 24.04 | 24.34 | 23.84 | 23.88 | 788,953 | -0.16(-0.66%) |
Oct 10, 2003 | 23.97 | 24.23 | 23.96 | 24.04 | 677,251 | +0.08(+0.32%) |
Oct 09, 2003 | 24.03 | 24.30 | 23.99 | 23.97 | 1,671,230 | +0.14(+0.60%) |
Oct 08, 2003 | 24.08 | 24.08 | 23.90 | 23.82 | 980,015 | -0.08(-0.35%) |
Oct 07, 2003 | 23.76 | 23.99 | 23.68 | 23.91 | 1,250,797 | +0.13(+0.56%) |
Oct 06, 2003 | 24.14 | 24.14 | 23.76 | 23.77 | 955,551 | -0.37(-1.53%) |
Oct 03, 2003 | 24.13 | 24.70 | 24.09 | 24.14 | 1,366,556 | +0.18(+0.73%) |
Oct 02, 2003 | 24.04 | 24.22 | 23.92 | 23.97 | 1,833,531 | -0.04(-0.17%) |
Oct 01, 2003 | 24.09 | 24.12 | 23.82 | 24.01 | 1,295,549 | -0.04(-0.17%) |
Sep 30, 2003 | 24.10 | 24.13 | 23.97 | 24.05 | 989,563 | -0.05(-0.21%) |
Sep 29, 2003 | 23.81 | 24.13 | 23.80 | 24.10 | 1,829,593 | +0.30(+1.27%) |
Sep 26, 2003 | 24.05 | 24.22 | 23.63 | 23.80 | 1,963,015 | -0.29(-1.22%) |
Sep 25, 2003 | 24.30 | 24.35 | 24.03 | 24.09 | 1,453,912 | -0.18(-0.76%) |
Sep 24, 2003 | 24.45 | 24.50 | 24.22 | 24.28 | 1,988,076 | -0.18(-0.72%) |
Sep 23, 2003 | 24.98 | 24.95 | 23.86 | 24.45 | 5,341,874 | -0.53(-2.11%) |
Sep 22, 2003 | 25.85 | 25.85 | 24.97 | 24.98 | 2,013,734 | -0.87(-3.37%) |
Sep 19, 2003 | 25.31 | 25.98 | 25.30 | 25.85 | 2,159,806 | +0.56(+2.22%) |
Sep 18, 2003 | 25.22 | 25.47 | 25.18 | 25.29 | 1,579,100 | +0.10(+0.40%) |
Sep 17, 2003 | 25.26 | 25.30 | 25.07 | 25.19 | 1,896,781 | -0.02(-0.07%) |
Sep 16, 2003 | 25.47 | 25.47 | 25.19 | 25.21 | 1,375,626 | -0.18(-0.69%) |
Sep 15, 2003 | 25.47 | 25.68 | 25.29 | 25.38 | 1,157,593 | -0.18(-0.69%) |
Sep 12, 2003 | 25.25 | 25.68 | 25.14 | 25.56 | 1,195,184 | +0.10(+0.39%) |
Sep 11, 2003 | 25.47 | 25.69 | 25.42 | 25.46 | 824,397 | -0.08(-0.30%) |
Sep 10, 2003 | 25.64 | 25.78 | 25.53 | 25.53 | 607,318 | -0.10(-0.39%) |
Sep 09, 2003 | 25.72 | 25.72 | 25.47 | 25.63 | 903,877 | -0.08(-0.33%) |
Sep 08, 2003 | 25.64 | 25.84 | 25.47 | 25.72 | 1,175,493 | +0.09(+0.36%) |
Sep 05, 2003 | 26.13 | 26.13 | 25.31 | 25.62 | 729,522 | -0.50(-1.92%) |
Sep 04, 2003 | 25.72 | 26.17 | 25.56 | 26.13 | 1,015,340 | +0.44(+1.73%) |
Sep 03, 2003 | 25.71 | 25.93 | 25.56 | 25.68 | 1,235,283 | -0.03(-0.10%) |