Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2003 | 32.12 | 32.60 | 32.12 | 32.60 | 1,704 | +0.01(+0.03%) |
Nov 26, 2003 | 31.92 | 32.60 | 31.32 | 32.59 | 1,725 | +0.69(+2.16%) |
Nov 25, 2003 | 31.92 | 32.60 | 31.18 | 31.90 | 2,875 | -0.59(-1.81%) |
Nov 24, 2003 | 31.03 | 32.60 | 31.03 | 32.49 | 4,509 | +1.46(+4.71%) |
Nov 21, 2003 | 30.65 | 31.03 | 30.65 | 31.03 | 2,614 | +0.38(+1.25%) |
Nov 20, 2003 | 30.66 | 31.01 | 30.65 | 30.65 | 2,668 | -1.36(-4.24%) |
Nov 19, 2003 | 30.66 | 32.00 | 30.65 | 32.00 | 1,398 | +1.31(+4.28%) |
Nov 18, 2003 | 31.03 | 31.03 | 30.65 | 30.69 | 3,057 | +0.04(+0.14%) |
Nov 17, 2003 | 30.65 | 31.52 | 30.65 | 30.65 | 6,902 | +0.00(+0.00%) |
Nov 14, 2003 | 32.17 | 32.18 | 30.65 | 30.65 | 5,698 | -1.52(-4.73%) |
Nov 13, 2003 | 31.39 | 32.17 | 31.39 | 32.17 | 1,743 | +0.87(+2.78%) |
Nov 12, 2003 | 31.25 | 31.52 | 31.23 | 31.30 | 3,899 | +0.65(+2.13%) |
Nov 11, 2003 | 30.73 | 31.26 | 30.21 | 30.65 | 4,255 | +0.43(+1.44%) |
Nov 10, 2003 | 31.29 | 31.32 | 30.21 | 30.21 | 3,930 | -0.10(-0.34%) |
Nov 07, 2003 | 31.23 | 31.48 | 30.32 | 30.32 | 40,389 | -0.74(-2.38%) |
Nov 06, 2003 | 30.21 | 31.06 | 30.07 | 31.06 | 3,072 | -0.24(-0.78%) |
Nov 05, 2003 | 30.60 | 31.30 | 30.21 | 31.30 | 2,219 | +0.68(+2.21%) |
Nov 04, 2003 | 30.61 | 31.08 | 30.61 | 30.62 | 4,255 | -0.77(-2.44%) |
Nov 03, 2003 | 30.92 | 31.55 | 30.22 | 31.39 | 3,105 | +1.15(+3.80%) |
Oct 31, 2003 | 31.70 | 31.98 | 30.24 | 30.24 | 4,183 | -1.45(-4.58%) |
Oct 30, 2003 | 31.73 | 31.69 | 31.08 | 31.69 | 1,610 | -0.04(-0.14%) |
Oct 29, 2003 | 31.81 | 32.60 | 31.46 | 31.73 | 14,394 | -0.50(-1.56%) |
Oct 28, 2003 | 29.78 | 32.24 | 29.00 | 32.24 | 5,175 | +2.55(+8.58%) |
Oct 27, 2003 | 28.48 | 30.39 | 28.48 | 29.69 | 3,565 | +1.08(+3.77%) |
Oct 24, 2003 | 28.69 | 30.12 | 28.26 | 28.61 | 6,671 | +0.21(+0.73%) |
Oct 23, 2003 | 28.17 | 29.21 | 28.17 | 28.40 | 3,335 | +0.22(+0.77%) |
Oct 22, 2003 | 29.47 | 29.56 | 28.19 | 28.19 | 30,595 | -1.23(-4.20%) |
Oct 21, 2003 | 30.73 | 30.73 | 29.42 | 29.42 | 21,163 | -1.34(-4.35%) |
Oct 20, 2003 | 31.02 | 31.68 | 30.76 | 30.76 | 805 | -0.54(-1.72%) |
Oct 17, 2003 | 32.17 | 32.17 | 31.30 | 31.30 | 5,033 | -1.19(-3.67%) |
Oct 16, 2003 | 32.33 | 32.49 | 32.33 | 32.49 | 805 | +0.08(+0.24%) |
Oct 15, 2003 | 32.66 | 32.69 | 32.41 | 32.41 | 7,246 | -0.24(-0.74%) |
Oct 14, 2003 | 32.94 | 32.95 | 32.58 | 32.65 | 15,987 | +0.06(+0.18%) |
Oct 13, 2003 | 32.57 | 32.60 | 32.48 | 32.59 | 1,540 | +0.00(+0.00%) |
Oct 10, 2003 | 32.56 | 32.66 | 32.52 | 32.59 | 20,503 | -0.01(-0.03%) |
Oct 09, 2003 | 32.66 | 32.95 | 32.47 | 32.60 | 11,501 | -0.36(-1.08%) |
Oct 08, 2003 | 32.06 | 33.13 | 31.91 | 32.96 | 23,399 | +0.75(+2.32%) |
Oct 07, 2003 | 32.14 | 32.23 | 32.06 | 32.21 | 11,271 | +0.09(+0.27%) |
Oct 06, 2003 | 31.95 | 32.17 | 31.95 | 32.12 | 3,795 | +0.23(+0.71%) |
Oct 03, 2003 | 31.23 | 31.90 | 31.23 | 31.90 | 4,485 | +0.94(+3.03%) |
Oct 02, 2003 | 30.37 | 30.96 | 30.37 | 30.96 | 2,415 | +0.75(+2.47%) |
Oct 01, 2003 | 29.13 | 30.21 | 29.13 | 30.21 | 4,741 | +1.09(+3.73%) |
Sep 30, 2003 | 29.60 | 29.69 | 28.65 | 29.13 | 5,635 | -0.57(-1.90%) |
Sep 29, 2003 | 30.00 | 30.00 | 29.69 | 29.69 | 24,154 | -0.05(-0.18%) |
Sep 26, 2003 | 29.95 | 31.01 | 29.73 | 29.74 | 12,251 | -0.52(-1.72%) |
Sep 25, 2003 | 31.57 | 31.57 | 30.47 | 30.26 | 4,949 | -1.30(-4.13%) |
Sep 24, 2003 | 31.85 | 31.85 | 31.56 | 31.57 | 5,635 | -0.23(-0.74%) |
Sep 23, 2003 | 31.47 | 31.97 | 31.31 | 31.80 | 3,197 | -0.06(-0.19%) |
Sep 22, 2003 | 31.74 | 32.07 | 31.59 | 31.86 | 2,300 | +0.00(+0.00%) |
Sep 19, 2003 | 32.21 | 32.21 | 31.77 | 31.86 | 7,361 | -0.19(-0.60%) |
Sep 18, 2003 | 31.92 | 32.19 | 31.92 | 32.06 | 1,955 | +0.43(+1.35%) |
Sep 17, 2003 | 31.94 | 32.06 | 31.63 | 31.63 | 1,495 | -0.25(-0.79%) |
Sep 16, 2003 | 31.78 | 31.90 | 31.69 | 31.88 | 9,431 | +0.44(+1.41%) |
Sep 15, 2003 | 32.22 | 32.39 | 31.44 | 31.44 | 2,760 | -0.62(-1.93%) |
Sep 12, 2003 | 32.15 | 32.15 | 31.32 | 32.06 | 1,265 | -0.09(-0.27%) |
Sep 11, 2003 | 32.17 | 32.17 | 31.76 | 32.14 | 3,910 | +0.36(+1.12%) |
Sep 10, 2003 | 31.79 | 32.23 | 30.99 | 31.79 | 6,556 | -0.61(-1.88%) |
Sep 09, 2003 | 31.62 | 32.43 | 31.62 | 32.39 | 4,370 | -0.02(-0.05%) |
Sep 08, 2003 | 31.90 | 32.43 | 31.88 | 32.41 | 24,384 | +0.63(+1.97%) |
Sep 05, 2003 | 31.35 | 31.89 | 30.73 | 31.79 | 2,990 | +0.05(+0.16%) |
Sep 04, 2003 | 31.54 | 31.73 | 31.54 | 31.73 | 3,335 | +0.03(+0.11%) |
Sep 03, 2003 | 31.73 | 31.78 | 31.49 | 31.70 | 6,556 | -0.03(-0.08%) |