Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2003 | 31.68 | 31.94 | 31.65 | 31.81 | 995,871 | +0.13(+0.41%) |
Nov 26, 2003 | 31.58 | 31.71 | 31.36 | 31.68 | 2,608,730 | +0.09(+0.30%) |
Nov 25, 2003 | 31.36 | 31.77 | 31.25 | 31.59 | 3,081,867 | +0.12(+0.37%) |
Nov 24, 2003 | 31.51 | 31.80 | 31.27 | 31.47 | 2,405,908 | +0.10(+0.32%) |
Nov 21, 2003 | 31.11 | 31.45 | 31.20 | 31.37 | 1,965,325 | +0.26(+0.83%) |
Nov 20, 2003 | 31.41 | 31.41 | 31.06 | 31.11 | 2,144,797 | -0.29(-0.93%) |
Nov 19, 2003 | 31.27 | 31.59 | 31.21 | 31.41 | 1,690,067 | +0.01(+0.04%) |
Nov 18, 2003 | 31.27 | 31.42 | 31.14 | 31.40 | 2,015,945 | +0.05(+0.15%) |
Nov 17, 2003 | 31.28 | 31.51 | 31.13 | 31.35 | 1,770,002 | -0.16(-0.52%) |
Nov 14, 2003 | 31.52 | 31.67 | 31.37 | 31.51 | 2,080,030 | +0.14(+0.45%) |
Nov 13, 2003 | 31.58 | 31.58 | 30.89 | 31.37 | 2,754,966 | -0.21(-0.65%) |
Nov 12, 2003 | 31.28 | 31.64 | 31.19 | 31.58 | 2,325,120 | +0.24(+0.77%) |
Nov 11, 2003 | 31.08 | 31.42 | 31.08 | 31.34 | 1,384,641 | +0.14(+0.45%) |
Nov 10, 2003 | 31.03 | 31.32 | 30.96 | 31.20 | 1,881,640 | +0.17(+0.55%) |
Nov 07, 2003 | 31.07 | 31.15 | 30.92 | 31.03 | 2,360,401 | -0.07(-0.23%) |
Nov 06, 2003 | 31.10 | 31.19 | 30.81 | 31.10 | 1,719,553 | +0.00(+0.00%) |
Nov 05, 2003 | 31.37 | 31.20 | 30.99 | 31.10 | 2,220,642 | +0.08(+0.27%) |
Nov 04, 2003 | 31.37 | 31.41 | 30.96 | 31.01 | 3,248,556 | -0.26(-0.83%) |
Nov 03, 2003 | 31.03 | 31.41 | 31.03 | 31.27 | 2,162,609 | +0.29(+0.93%) |
Oct 31, 2003 | 30.99 | 31.21 | 30.99 | 30.98 | 2,363,640 | +0.02(+0.06%) |
Oct 30, 2003 | 30.88 | 31.06 | 30.67 | 30.97 | 2,659,691 | +0.33(+1.09%) |
Oct 29, 2003 | 30.48 | 30.63 | 30.32 | 30.63 | 1,934,476 | +0.16(+0.52%) |
Oct 28, 2003 | 30.04 | 30.47 | 29.94 | 30.47 | 2,153,659 | +0.43(+1.43%) |
Oct 27, 2003 | 30.16 | 30.32 | 29.91 | 30.05 | 2,423,463 | -0.11(-0.37%) |
Oct 24, 2003 | 30.13 | 30.27 | 29.79 | 30.16 | 2,127,923 | -0.32(-1.04%) |
Oct 23, 2003 | 30.12 | 30.50 | 29.94 | 30.47 | 2,381,876 | +0.39(+1.29%) |
Oct 22, 2003 | 29.79 | 30.35 | 29.78 | 30.09 | 2,298,021 | +0.15(+0.51%) |
Oct 21, 2003 | 30.22 | 30.22 | 29.86 | 29.93 | 2,172,408 | -0.29(-0.95%) |
Oct 20, 2003 | 30.70 | 30.70 | 30.04 | 30.22 | 1,872,606 | -0.39(-1.26%) |
Oct 17, 2003 | 30.58 | 30.74 | 30.45 | 30.61 | 2,113,266 | +0.03(+0.10%) |
Oct 16, 2003 | 30.40 | 30.51 | 30.32 | 30.58 | 2,018,331 | +0.18(+0.58%) |
Oct 15, 2003 | 30.46 | 30.68 | 30.34 | 30.40 | 1,731,824 | -0.11(-0.37%) |
Oct 14, 2003 | 30.37 | 30.57 | 30.23 | 30.52 | 1,723,302 | +0.15(+0.48%) |
Oct 13, 2003 | 30.30 | 30.49 | 30.18 | 30.37 | 1,231,417 | +0.06(+0.21%) |
Oct 10, 2003 | 30.33 | 30.43 | 30.23 | 30.30 | 1,786,535 | -0.03(-0.10%) |
Oct 09, 2003 | 30.45 | 30.79 | 30.35 | 30.33 | 3,421,721 | -0.04(-0.12%) |
Oct 08, 2003 | 30.48 | 30.66 | 30.28 | 30.37 | 2,088,041 | -0.11(-0.37%) |
Oct 07, 2003 | 30.47 | 30.56 | 30.35 | 30.48 | 2,030,092 | -0.05(-0.17%) |
Oct 06, 2003 | 30.47 | 30.68 | 30.39 | 30.53 | 1,097,793 | +0.06(+0.19%) |
Oct 03, 2003 | 30.96 | 31.04 | 30.47 | 30.47 | 2,979,945 | -0.09(-0.29%) |
Oct 02, 2003 | 30.49 | 30.65 | 30.44 | 30.56 | 3,128,567 | -0.06(-0.21%) |
Oct 01, 2003 | 30.12 | 30.63 | 30.12 | 30.63 | 2,715,936 | +0.52(+1.71%) |
Sep 30, 2003 | 29.89 | 30.09 | 29.61 | 30.11 | 3,010,453 | +0.22(+0.73%) |
Sep 29, 2003 | 29.82 | 29.96 | 29.66 | 29.89 | 2,073,383 | +0.08(+0.26%) |
Sep 26, 2003 | 29.59 | 29.92 | 29.39 | 29.82 | 2,321,030 | +0.23(+0.77%) |
Sep 25, 2003 | 29.55 | 29.78 | 29.49 | 29.59 | 2,541,407 | +0.15(+0.50%) |
Sep 24, 2003 | 29.96 | 29.95 | 29.34 | 29.44 | 2,875,296 | -0.52(-1.74%) |
Sep 23, 2003 | 29.75 | 29.99 | 29.82 | 29.96 | 1,499,687 | +0.22(+0.73%) |
Sep 22, 2003 | 29.86 | 29.93 | 29.58 | 29.75 | 1,507,016 | -0.21(-0.70%) |
Sep 19, 2003 | 30.09 | 30.18 | 29.96 | 29.96 | 3,361,386 | -0.15(-0.51%) |
Sep 18, 2003 | 30.01 | 30.14 | 29.95 | 30.11 | 2,946,539 | +0.21(+0.69%) |
Sep 17, 2003 | 30.07 | 30.07 | 29.78 | 29.91 | 1,852,154 | -0.21(-0.68%) |
Sep 16, 2003 | 29.89 | 30.13 | 29.66 | 30.11 | 3,146,634 | +0.24(+0.81%) |
Sep 15, 2003 | 29.57 | 30.00 | 29.56 | 29.87 | 2,329,211 | +0.36(+1.21%) |
Sep 12, 2003 | 29.47 | 29.56 | 29.28 | 29.51 | 2,611,627 | +0.05(+0.16%) |
Sep 11, 2003 | 29.67 | 29.67 | 29.46 | 29.47 | 2,338,756 | -0.12(-0.42%) |
Sep 10, 2003 | 29.72 | 29.75 | 29.51 | 29.59 | 2,736,900 | -0.19(-0.65%) |
Sep 09, 2003 | 29.81 | 30.03 | 29.78 | 29.78 | 3,712,489 | -0.26(-0.88%) |
Sep 08, 2003 | 30.09 | 30.30 | 30.03 | 30.05 | 3,334,286 | -0.04(-0.12%) |
Sep 05, 2003 | 30.39 | 30.39 | 29.92 | 30.08 | 2,613,673 | -0.31(-1.00%) |
Sep 04, 2003 | 30.60 | 30.79 | 30.19 | 30.39 | 3,274,803 | -0.21(-0.69%) |
Sep 03, 2003 | 30.25 | 30.71 | 30.19 | 30.60 | 3,332,071 | +0.21(+0.70%) |