Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2003 | 31.02 | 31.21 | 30.90 | 31.03 | 970,507 | +0.01(+0.02%) |
Nov 26, 2003 | 30.62 | 31.07 | 30.57 | 31.02 | 2,396,370 | +0.63(+2.09%) |
Nov 25, 2003 | 29.96 | 30.70 | 29.96 | 30.39 | 2,384,626 | +0.85(+2.89%) |
Nov 24, 2003 | 29.61 | 29.87 | 29.34 | 29.53 | 1,961,410 | +0.10(+0.35%) |
Nov 21, 2003 | 29.30 | 29.55 | 29.25 | 29.43 | 949,956 | +0.13(+0.44%) |
Nov 20, 2003 | 29.25 | 29.67 | 28.81 | 29.30 | 1,541,748 | -0.09(-0.31%) |
Nov 19, 2003 | 29.21 | 29.45 | 29.11 | 29.39 | 1,073,877 | +0.17(+0.58%) |
Nov 18, 2003 | 29.62 | 29.71 | 29.19 | 29.22 | 973,752 | -0.23(-0.79%) |
Nov 17, 2003 | 29.30 | 29.77 | 29.13 | 29.45 | 1,071,560 | -0.32(-1.07%) |
Nov 14, 2003 | 29.58 | 30.22 | 29.56 | 29.77 | 1,468,663 | +0.26(+0.88%) |
Nov 13, 2003 | 29.63 | 29.74 | 29.48 | 29.51 | 2,507,929 | -0.28(-0.93%) |
Nov 12, 2003 | 29.71 | 29.79 | 29.54 | 29.79 | 924,152 | +0.08(+0.28%) |
Nov 11, 2003 | 29.82 | 29.90 | 29.66 | 29.71 | 808,112 | -0.23(-0.76%) |
Nov 10, 2003 | 30.30 | 30.30 | 29.68 | 29.93 | 1,500,184 | -0.36(-1.18%) |
Nov 07, 2003 | 29.61 | 30.45 | 29.27 | 30.29 | 3,176,824 | +0.79(+2.68%) |
Nov 06, 2003 | 29.00 | 29.56 | 28.94 | 29.50 | 1,600,927 | +0.46(+1.58%) |
Nov 05, 2003 | 28.89 | 29.06 | 28.83 | 29.04 | 1,785,418 | +0.01(+0.04%) |
Nov 04, 2003 | 29.16 | 29.19 | 28.74 | 29.03 | 2,463,429 | -0.42(-1.43%) |
Nov 03, 2003 | 29.41 | 29.74 | 29.38 | 29.45 | 1,229,319 | +0.06(+0.20%) |
Oct 31, 2003 | 29.42 | 29.49 | 29.29 | 29.39 | 1,680,657 | +0.03(+0.09%) |
Oct 30, 2003 | 29.39 | 29.54 | 29.18 | 29.36 | 2,549,494 | -0.03(-0.09%) |
Oct 29, 2003 | 28.89 | 29.43 | 28.70 | 29.39 | 3,334,738 | +0.59(+2.05%) |
Oct 28, 2003 | 29.45 | 29.54 | 28.57 | 28.80 | 3,940,899 | -1.04(-3.49%) |
Oct 27, 2003 | 30.10 | 30.32 | 29.84 | 29.84 | 1,485,659 | -0.28(-0.95%) |
Oct 24, 2003 | 29.90 | 30.13 | 29.74 | 30.13 | 967,880 | -0.01(-0.02%) |
Oct 23, 2003 | 29.71 | 30.25 | 29.67 | 30.13 | 1,336,089 | +0.45(+1.50%) |
Oct 22, 2003 | 29.77 | 29.87 | 29.45 | 29.69 | 1,524,133 | -0.32(-1.06%) |
Oct 21, 2003 | 30.28 | 30.39 | 30.00 | 30.00 | 2,174,641 | -0.35(-1.15%) |
Oct 20, 2003 | 30.61 | 30.81 | 30.48 | 30.35 | 1,676,640 | -0.38(-1.24%) |
Oct 17, 2003 | 30.87 | 30.94 | 30.51 | 30.73 | 840,405 | -0.13(-0.42%) |
Oct 16, 2003 | 30.87 | 30.88 | 30.71 | 30.86 | 1,364,829 | +0.00(+0.00%) |
Oct 15, 2003 | 31.05 | 31.05 | 30.82 | 30.86 | 988,894 | -0.14(-0.44%) |
Oct 14, 2003 | 30.71 | 31.00 | 30.66 | 31.00 | 1,143,409 | +0.10(+0.31%) |
Oct 13, 2003 | 30.84 | 30.99 | 30.76 | 30.90 | 603,998 | +0.17(+0.57%) |
Oct 10, 2003 | 30.99 | 31.13 | 30.72 | 30.73 | 1,032,467 | -0.26(-0.84%) |
Oct 09, 2003 | 31.05 | 31.38 | 30.75 | 30.99 | 1,861,903 | +0.15(+0.48%) |
Oct 08, 2003 | 30.79 | 31.01 | 30.69 | 30.84 | 948,411 | +0.01(+0.04%) |
Oct 07, 2003 | 30.57 | 30.83 | 30.34 | 30.83 | 991,984 | +0.26(+0.85%) |
Oct 06, 2003 | 30.46 | 30.61 | 30.24 | 30.57 | 835,152 | +0.11(+0.36%) |
Oct 03, 2003 | 30.31 | 30.62 | 30.30 | 30.46 | 2,569,117 | +0.47(+1.58%) |
Oct 02, 2003 | 29.76 | 29.97 | 29.73 | 29.98 | 1,065,225 | +0.21(+0.72%) |
Oct 01, 2003 | 29.19 | 29.77 | 29.17 | 29.77 | 1,800,715 | +0.58(+2.00%) |
Sep 30, 2003 | 29.38 | 29.43 | 29.14 | 29.19 | 2,400,850 | -0.34(-1.14%) |
Sep 29, 2003 | 29.20 | 29.72 | 29.32 | 29.52 | 2,618,562 | +0.32(+1.11%) |
Sep 26, 2003 | 28.93 | 29.30 | 28.80 | 29.20 | 2,020,744 | +0.01(+0.04%) |
Sep 25, 2003 | 29.64 | 29.65 | 29.33 | 29.19 | 2,857,287 | -0.36(-1.20%) |
Sep 24, 2003 | 30.06 | 30.06 | 29.28 | 29.54 | 2,579,315 | -0.51(-1.70%) |
Sep 23, 2003 | 30.27 | 30.27 | 29.88 | 30.06 | 2,096,456 | -0.37(-1.21%) |
Sep 22, 2003 | 30.97 | 30.81 | 30.26 | 30.42 | 1,162,260 | -0.55(-1.78%) |
Sep 19, 2003 | 31.30 | 31.32 | 30.88 | 30.97 | 1,562,917 | -0.39(-1.24%) |
Sep 18, 2003 | 31.13 | 31.40 | 31.11 | 31.36 | 1,033,394 | +0.23(+0.75%) |
Sep 17, 2003 | 31.23 | 31.23 | 31.00 | 31.13 | 1,386,924 | -0.10(-0.31%) |
Sep 16, 2003 | 31.01 | 31.23 | 30.76 | 31.23 | 1,293,597 | +0.21(+0.69%) |
Sep 15, 2003 | 31.16 | 31.19 | 30.84 | 31.01 | 926,470 | -0.39(-1.26%) |
Sep 12, 2003 | 30.85 | 31.41 | 30.73 | 31.41 | 1,288,653 | +0.59(+1.91%) |
Sep 11, 2003 | 30.53 | 31.01 | 30.29 | 30.82 | 1,407,475 | +0.31(+1.02%) |
Sep 10, 2003 | 31.03 | 31.03 | 30.32 | 30.51 | 1,590,575 | -0.52(-1.69%) |
Sep 09, 2003 | 31.07 | 31.19 | 30.64 | 31.03 | 1,337,789 | -0.34(-1.09%) |
Sep 08, 2003 | 31.08 | 31.56 | 31.02 | 31.38 | 1,074,032 | +0.45(+1.46%) |
Sep 05, 2003 | 31.14 | 31.21 | 30.68 | 30.92 | 1,514,245 | -0.54(-1.71%) |
Sep 04, 2003 | 31.48 | 31.57 | 31.18 | 31.46 | 1,553,955 | -0.02(-0.06%) |
Sep 03, 2003 | 31.16 | 31.48 | 31.13 | 31.48 | 2,682,376 | +0.32(+1.02%) |