Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2003 | 29.75 | 29.88 | 29.75 | 29.76 | 101,719 | +0.09(+0.29%) |
Nov 26, 2003 | 29.69 | 29.72 | 29.60 | 29.68 | 67,161 | +0.11(+0.37%) |
Nov 25, 2003 | 29.35 | 29.60 | 29.35 | 29.57 | 675,525 | +0.30(+1.03%) |
Nov 24, 2003 | 29.17 | 29.38 | 29.14 | 29.27 | 377,211 | +0.37(+1.30%) |
Nov 21, 2003 | 29.32 | 29.32 | 28.86 | 28.89 | 282,338 | -0.24(-0.83%) |
Nov 20, 2003 | 29.41 | 29.41 | 29.01 | 29.14 | 362,214 | -0.27(-0.91%) |
Nov 19, 2003 | 29.66 | 29.66 | 29.45 | 29.40 | 276,143 | -0.15(-0.50%) |
Nov 18, 2003 | 29.67 | 29.67 | 29.54 | 29.55 | 96,829 | -0.01(-0.02%) |
Nov 17, 2003 | 29.50 | 29.56 | 29.41 | 29.56 | 391,882 | -0.17(-0.56%) |
Nov 14, 2003 | 29.69 | 29.84 | 29.65 | 29.72 | 842,776 | +0.16(+0.53%) |
Nov 13, 2003 | 29.41 | 29.57 | 29.41 | 29.57 | 119,651 | +0.07(+0.25%) |
Nov 12, 2003 | 29.14 | 29.49 | 29.06 | 29.49 | 513,164 | +0.43(+1.48%) |
Nov 11, 2003 | 29.26 | 29.26 | 29.00 | 29.06 | 126,823 | -0.24(-0.83%) |
Nov 10, 2003 | 29.39 | 29.39 | 29.25 | 29.30 | 59,662 | +0.00(+0.01%) |
Nov 07, 2003 | 29.20 | 29.29 | 29.20 | 29.30 | 117,369 | +0.13(+0.45%) |
Nov 06, 2003 | 28.97 | 29.17 | 28.92 | 29.17 | 266,688 | +0.21(+0.74%) |
Nov 05, 2003 | 28.86 | 28.95 | 28.83 | 28.95 | 52,490 | -0.06(-0.19%) |
Nov 04, 2003 | 28.86 | 29.05 | 28.80 | 29.01 | 226,421 | +0.12(+0.42%) |
Nov 03, 2003 | 28.91 | 28.94 | 28.77 | 28.89 | 451,160 | +0.34(+1.20%) |
Oct 31, 2003 | 28.65 | 28.65 | 28.51 | 28.54 | 341,022 | -0.04(-0.15%) |
Oct 30, 2003 | 28.53 | 28.65 | 28.53 | 28.59 | 120,629 | +0.02(+0.09%) |
Oct 29, 2003 | 28.34 | 28.64 | 28.32 | 28.56 | 197,897 | +0.28(+1.00%) |
Oct 28, 2003 | 28.56 | 28.56 | 27.99 | 28.28 | 242,889 | -0.19(-0.68%) |
Oct 27, 2003 | 28.28 | 28.68 | 28.28 | 28.47 | 376,885 | +0.33(+1.18%) |
Oct 24, 2003 | 28.37 | 28.37 | 28.01 | 28.14 | 375,581 | -0.23(-0.81%) |
Oct 23, 2003 | 28.56 | 28.56 | 28.20 | 28.37 | 275,165 | -0.29(-1.01%) |
Oct 22, 2003 | 28.89 | 28.89 | 28.56 | 28.66 | 241,911 | -0.20(-0.70%) |
Oct 21, 2003 | 28.88 | 28.99 | 28.84 | 28.86 | 78,898 | +0.03(+0.10%) |
Oct 20, 2003 | 29.06 | 29.06 | 28.84 | 28.84 | 89,331 | -0.06(-0.22%) |
Oct 17, 2003 | 29.24 | 29.25 | 28.90 | 28.90 | 531,095 | -0.29(-1.01%) |
Oct 16, 2003 | 29.14 | 29.21 | 29.14 | 29.19 | 28,038 | +0.07(+0.24%) |
Oct 15, 2003 | 29.25 | 29.25 | 29.11 | 29.12 | 53,468 | -0.07(-0.23%) |
Oct 14, 2003 | 29.14 | 29.20 | 29.05 | 29.19 | 120,303 | +0.02(+0.07%) |
Oct 13, 2003 | 29.17 | 29.27 | 29.12 | 29.17 | 148,667 | +0.11(+0.37%) |
Oct 10, 2003 | 29.11 | 29.19 | 28.99 | 29.06 | 188,768 | +0.05(+0.17%) |
Oct 09, 2003 | 29.16 | 29.16 | 29.02 | 29.01 | 92,265 | +0.04(+0.14%) |
Oct 08, 2003 | 28.96 | 28.96 | 28.94 | 28.97 | 102,698 | +0.02(+0.06%) |
Oct 07, 2003 | 29.07 | 29.08 | 28.95 | 28.95 | 556,199 | -0.14(-0.47%) |
Oct 06, 2003 | 28.88 | 29.06 | 28.88 | 29.09 | 121,607 | +0.36(+1.24%) |
Oct 03, 2003 | 28.72 | 28.98 | 28.72 | 28.74 | 605,755 | +0.29(+1.01%) |
Oct 02, 2003 | 28.23 | 28.51 | 28.39 | 28.45 | 559,786 | +0.21(+0.76%) |
Oct 01, 2003 | 28.11 | 28.20 | 28.11 | 28.23 | 70,421 | +0.18(+0.63%) |
Sep 30, 2003 | 27.94 | 28.08 | 27.73 | 28.06 | 124,541 | +0.19(+0.68%) |
Sep 29, 2003 | 27.75 | 27.87 | 27.75 | 27.87 | 43,687 | +0.13(+0.49%) |
Sep 26, 2003 | 27.62 | 27.73 | 27.33 | 27.73 | 88,026 | -0.07(-0.24%) |
Sep 25, 2003 | 27.72 | 27.80 | 27.63 | 27.80 | 224,957 | +0.07(+0.24%) |
Sep 24, 2003 | 27.91 | 27.91 | 27.76 | 27.73 | 64,227 | -0.15(-0.55%) |
Sep 23, 2003 | 27.70 | 27.97 | 27.70 | 27.88 | 107,262 | +0.19(+0.68%) |
Sep 22, 2003 | 27.60 | 27.76 | 27.54 | 27.70 | 373,951 | -0.10(-0.35%) |
Sep 19, 2003 | 27.61 | 27.85 | 27.61 | 27.80 | 99,437 | +0.21(+0.77%) |
Sep 18, 2003 | 27.46 | 27.64 | 27.46 | 27.58 | 656,615 | +0.19(+0.71%) |
Sep 17, 2003 | 27.54 | 27.54 | 27.33 | 27.39 | 61,944 | -0.14(-0.51%) |
Sep 16, 2003 | 27.55 | 27.60 | 27.47 | 27.53 | 74,333 | -0.01(-0.03%) |
Sep 15, 2003 | 27.61 | 27.61 | 27.48 | 27.54 | 85,092 | -0.06(-0.21%) |
Sep 12, 2003 | 27.41 | 27.60 | 27.32 | 27.60 | 74,007 | -0.28(-1.00%) |
Sep 11, 2003 | 27.79 | 27.92 | 27.71 | 27.88 | 88,352 | +0.24(+0.88%) |
Sep 10, 2003 | 28.10 | 28.10 | 27.58 | 27.64 | 210,286 | -0.49(-1.74%) |
Sep 09, 2003 | 28.14 | 28.15 | 27.93 | 28.13 | 64,879 | -0.10(-0.36%) |
Sep 08, 2003 | 27.96 | 28.25 | 27.96 | 28.23 | 58,358 | +0.08(+0.27%) |
Sep 05, 2003 | 28.20 | 28.23 | 28.00 | 28.15 | 142,473 | -0.12(-0.43%) |
Sep 04, 2003 | 28.25 | 28.33 | 28.13 | 28.27 | 151,275 | +0.13(+0.46%) |
Sep 03, 2003 | 28.00 | 28.22 | 27.68 | 28.14 | 162,034 | +0.21(+0.75%) |