Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2003 | 34.54 | 34.70 | 34.51 | 34.70 | 16,480 | +0.12(+0.34%) |
Nov 26, 2003 | 34.58 | 34.58 | 34.29 | 34.58 | 23,427 | +0.09(+0.26%) |
Nov 25, 2003 | 34.25 | 34.49 | 34.25 | 34.49 | 127,080 | +0.19(+0.56%) |
Nov 24, 2003 | 33.96 | 34.34 | 34.23 | 34.30 | 28,194 | +0.34(+0.99%) |
Nov 21, 2003 | 33.81 | 33.99 | 33.86 | 33.96 | 18,524 | +0.15(+0.46%) |
Nov 20, 2003 | 33.92 | 34.11 | 33.81 | 33.81 | 16,072 | -0.24(-0.71%) |
Nov 19, 2003 | 33.86 | 34.09 | 33.82 | 34.05 | 60,066 | +0.15(+0.43%) |
Nov 18, 2003 | 34.05 | 34.12 | 33.79 | 33.90 | 21,929 | -0.12(-0.35%) |
Nov 17, 2003 | 33.89 | 34.02 | 33.77 | 34.02 | 30,782 | -0.07(-0.22%) |
Nov 14, 2003 | 34.26 | 34.30 | 33.93 | 34.10 | 143,561 | -0.12(-0.36%) |
Nov 13, 2003 | 34.04 | 34.21 | 34.04 | 34.22 | 25,334 | -0.04(-0.13%) |
Nov 12, 2003 | 33.84 | 34.26 | 33.82 | 34.26 | 95,480 | +0.45(+1.32%) |
Nov 11, 2003 | 33.82 | 33.85 | 33.71 | 33.82 | 59,658 | +0.04(+0.13%) |
Nov 10, 2003 | 33.93 | 33.93 | 33.77 | 33.77 | 195,319 | -0.22(-0.65%) |
Nov 07, 2003 | 33.89 | 34.07 | 33.92 | 33.99 | 18,932 | +0.10(+0.30%) |
Nov 06, 2003 | 33.70 | 33.93 | 33.62 | 33.89 | 18,932 | +0.23(+0.68%) |
Nov 05, 2003 | 33.91 | 33.75 | 33.57 | 33.66 | 18,115 | -0.16(-0.48%) |
Nov 04, 2003 | 33.91 | 33.91 | 33.79 | 33.82 | 35,859 | -0.10(-0.30%) |
Nov 03, 2003 | 33.85 | 33.93 | 33.85 | 33.93 | 51,721 | +0.36(+1.07%) |
Oct 31, 2003 | 33.67 | 33.67 | 33.55 | 33.57 | 68,647 | -0.09(-0.26%) |
Oct 30, 2003 | 33.60 | 33.65 | 33.60 | 33.65 | 23,018 | +0.10(+0.31%) |
Oct 29, 2003 | 33.33 | 33.62 | 33.33 | 33.55 | 41,815 | +0.15(+0.44%) |
Oct 28, 2003 | 33.09 | 33.41 | 33.12 | 33.41 | 153,913 | +0.32(+0.95%) |
Oct 27, 2003 | 33.04 | 33.28 | 32.98 | 33.09 | 30,237 | +0.01(+0.04%) |
Oct 24, 2003 | 32.93 | 33.07 | 32.77 | 33.07 | 12,939 | +0.06(+0.18%) |
Oct 23, 2003 | 33.00 | 33.12 | 32.92 | 33.02 | 26,696 | -0.10(-0.29%) |
Oct 22, 2003 | 33.16 | 33.20 | 32.94 | 33.11 | 13,620 | -0.04(-0.13%) |
Oct 21, 2003 | 33.24 | 33.24 | 33.16 | 33.16 | 14,301 | -0.06(-0.18%) |
Oct 20, 2003 | 33.15 | 33.16 | 33.15 | 33.21 | 12,667 | +0.21(+0.62%) |
Oct 17, 2003 | 33.07 | 33.32 | 33.01 | 33.01 | 46,582 | -0.33(-0.99%) |
Oct 16, 2003 | 33.15 | 33.34 | 33.10 | 33.34 | 25,061 | +0.12(+0.35%) |
Oct 15, 2003 | 33.35 | 33.36 | 33.14 | 33.22 | 40,044 | -0.13(-0.40%) |
Oct 14, 2003 | 33.30 | 33.30 | 33.16 | 33.35 | 271,731 | +0.10(+0.29%) |
Oct 13, 2003 | 33.28 | 33.41 | 33.19 | 33.26 | 94,935 | +0.11(+0.33%) |
Oct 10, 2003 | 33.15 | 33.25 | 33.10 | 33.15 | 163,447 | +0.01(+0.02%) |
Oct 09, 2003 | 33.37 | 33.46 | 33.33 | 33.14 | 81,178 | -0.04(-0.13%) |
Oct 08, 2003 | 33.08 | 33.23 | 33.06 | 33.19 | 76,275 | -0.05(-0.15%) |
Oct 07, 2003 | 33.13 | 33.24 | 33.02 | 33.24 | 78,046 | +0.10(+0.31%) |
Oct 06, 2003 | 33.10 | 33.15 | 32.93 | 33.13 | 176,114 | +0.10(+0.29%) |
Oct 03, 2003 | 33.06 | 33.21 | 33.00 | 33.04 | 187,419 | +0.17(+0.51%) |
Oct 02, 2003 | 32.83 | 32.83 | 32.70 | 32.87 | 63,335 | +0.10(+0.29%) |
Oct 01, 2003 | 32.29 | 32.77 | 32.29 | 32.77 | 128,033 | +0.54(+1.69%) |
Sep 30, 2003 | 32.20 | 32.28 | 31.95 | 32.23 | 14,710 | -0.08(-0.25%) |
Sep 29, 2003 | 32.21 | 32.31 | 32.03 | 32.31 | 148,737 | +0.08(+0.25%) |
Sep 26, 2003 | 32.26 | 32.26 | 32.05 | 32.23 | 336,838 | -0.01(-0.02%) |
Sep 25, 2003 | 32.45 | 32.45 | 32.24 | 32.24 | 50,941 | -0.21(-0.66%) |
Sep 24, 2003 | 32.70 | 32.70 | 32.56 | 32.45 | 48,625 | -0.21(-0.63%) |
Sep 23, 2003 | 32.31 | 32.66 | 32.31 | 32.66 | 20,567 | +0.24(+0.75%) |
Sep 22, 2003 | 32.25 | 32.41 | 32.24 | 32.41 | 18,660 | -0.14(-0.43%) |
Sep 19, 2003 | 32.66 | 32.74 | 32.54 | 32.55 | 21,792 | -0.21(-0.63%) |
Sep 18, 2003 | 32.55 | 32.76 | 32.55 | 32.76 | 46,037 | +0.21(+0.63%) |
Sep 17, 2003 | 32.60 | 32.63 | 32.47 | 32.55 | 51,622 | +0.36(+1.12%) |
Sep 16, 2003 | 32.19 | 32.19 | 31.93 | 32.19 | 58,704 | +0.05(+0.16%) |
Sep 15, 2003 | 32.18 | 32.23 | 32.04 | 32.14 | 10,351 | +0.04(+0.14%) |
Sep 12, 2003 | 32.11 | 32.22 | 31.89 | 32.10 | 8,172 | -0.11(-0.34%) |
Sep 11, 2003 | 32.02 | 32.31 | 32.02 | 32.21 | 102,018 | +0.15(+0.46%) |
Sep 10, 2003 | 32.04 | 32.25 | 32.02 | 32.06 | 130,894 | +0.01(+0.05%) |
Sep 09, 2003 | 32.21 | 32.22 | 31.94 | 32.05 | 15,391 | -0.17(-0.52%) |
Sep 08, 2003 | 32.19 | 32.30 | 32.08 | 32.22 | 65,378 | +0.06(+0.18%) |
Sep 05, 2003 | 32.30 | 32.31 | 32.08 | 32.16 | 108,283 | -0.23(-0.73%) |
Sep 04, 2003 | 32.30 | 32.43 | 32.19 | 32.39 | 122,858 | +0.26(+0.80%) |
Sep 03, 2003 | 32.15 | 32.30 | 32.00 | 32.14 | 17,298 | -0.02(-0.07%) |