Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2003 | 34.29 | 34.58 | 34.24 | 34.47 | 229,800 | +0.21(+0.61%) |
Nov 26, 2003 | 33.75 | 34.33 | 33.72 | 34.26 | 1,140,300 | +0.66(+1.96%) |
Nov 25, 2003 | 33.40 | 33.80 | 33.40 | 33.60 | 1,794,300 | +0.21(+0.63%) |
Nov 24, 2003 | 33.24 | 33.45 | 33.15 | 33.39 | 1,168,400 | +0.32(+0.97%) |
Nov 21, 2003 | 33.78 | 33.78 | 33.07 | 33.07 | 1,352,700 | -0.33(-0.99%) |
Nov 20, 2003 | 33.64 | 33.83 | 33.37 | 33.40 | 1,153,500 | -0.60(-1.76%) |
Nov 19, 2003 | 34.13 | 34.24 | 33.86 | 34.00 | 990,700 | +0.00(+0.00%) |
Nov 18, 2003 | 34.45 | 34.63 | 33.99 | 34.00 | 730,300 | -0.51(-1.48%) |
Nov 17, 2003 | 34.44 | 34.80 | 34.14 | 34.51 | 657,800 | -0.44(-1.26%) |
Nov 14, 2003 | 35.23 | 35.47 | 34.76 | 34.95 | 949,300 | -0.39(-1.10%) |
Nov 13, 2003 | 35.30 | 35.48 | 35.11 | 35.34 | 1,160,900 | -0.04(-0.11%) |
Nov 12, 2003 | 34.80 | 35.38 | 34.60 | 35.38 | 1,089,400 | +0.74(+2.14%) |
Nov 11, 2003 | 34.72 | 35.09 | 34.58 | 34.64 | 1,306,900 | -0.10(-0.29%) |
Nov 10, 2003 | 34.65 | 34.91 | 34.65 | 34.74 | 1,169,200 | +0.06(+0.17%) |
Nov 07, 2003 | 34.50 | 34.92 | 34.25 | 34.68 | 1,522,600 | +0.68(+2.00%) |
Nov 06, 2003 | 33.90 | 34.02 | 33.65 | 34.00 | 1,334,100 | +0.68(+2.04%) |
Nov 05, 2003 | 33.51 | 33.39 | 32.99 | 33.32 | 1,196,100 | -0.09(-0.27%) |
Nov 04, 2003 | 33.51 | 33.56 | 33.19 | 33.41 | 1,524,900 | -0.24(-0.71%) |
Nov 03, 2003 | 33.73 | 33.97 | 33.55 | 33.65 | 1,482,748 | -0.08(-0.24%) |
Oct 31, 2003 | 34.60 | 34.03 | 33.00 | 33.73 | 3,516,800 | -0.87(-2.51%) |
Oct 30, 2003 | 36.20 | 36.00 | 34.50 | 34.60 | 3,846,300 | -1.60(-4.42%) |
Oct 29, 2003 | 35.70 | 36.62 | 35.55 | 36.20 | 1,381,300 | +0.29(+0.81%) |
Oct 28, 2003 | 35.51 | 36.10 | 35.34 | 35.91 | 1,478,400 | +0.36(+1.01%) |
Oct 27, 2003 | 34.97 | 35.60 | 34.97 | 35.55 | 963,900 | +0.58(+1.66%) |
Oct 24, 2003 | 35.05 | 35.14 | 34.48 | 34.97 | 974,100 | -0.28(-0.79%) |
Oct 23, 2003 | 35.10 | 35.30 | 34.95 | 35.25 | 1,078,900 | +0.15(+0.43%) |
Oct 22, 2003 | 36.00 | 36.00 | 35.06 | 35.10 | 2,301,100 | -1.10(-3.04%) |
Oct 21, 2003 | 36.46 | 36.66 | 36.20 | 36.20 | 799,900 | -0.35(-0.96%) |
Oct 20, 2003 | 36.45 | 36.85 | 36.40 | 36.55 | 1,097,000 | +0.26(+0.72%) |
Oct 17, 2003 | 36.74 | 36.84 | 36.22 | 36.29 | 779,700 | -0.45(-1.22%) |
Oct 16, 2003 | 36.73 | 37.04 | 36.42 | 36.74 | 940,100 | +0.14(+0.38%) |
Oct 15, 2003 | 37.06 | 37.45 | 36.51 | 36.60 | 1,460,000 | -0.44(-1.19%) |
Oct 14, 2003 | 36.83 | 37.13 | 36.83 | 37.04 | 460,000 | +0.09(+0.24%) |
Oct 13, 2003 | 36.62 | 37.28 | 36.62 | 36.95 | 557,000 | +0.33(+0.90%) |
Oct 10, 2003 | 36.95 | 37.02 | 36.60 | 36.62 | 785,800 | -0.19(-0.52%) |
Oct 09, 2003 | 37.24 | 37.60 | 36.63 | 36.81 | 1,067,600 | +0.13(+0.35%) |
Oct 08, 2003 | 37.15 | 37.15 | 36.67 | 36.68 | 1,287,000 | -0.47(-1.27%) |
Oct 07, 2003 | 36.66 | 37.04 | 36.28 | 37.15 | 1,623,900 | +0.49(+1.34%) |
Oct 06, 2003 | 36.24 | 36.66 | 36.12 | 36.66 | 553,900 | +0.56(+1.55%) |
Oct 03, 2003 | 36.95 | 36.95 | 36.06 | 36.10 | 937,200 | +0.02(+0.06%) |
Oct 02, 2003 | 35.66 | 36.08 | 35.57 | 36.08 | 1,237,100 | +0.30(+0.84%) |
Oct 01, 2003 | 34.85 | 35.99 | 34.85 | 35.78 | 1,825,000 | +0.98(+2.82%) |
Sep 30, 2003 | 34.85 | 34.94 | 34.53 | 34.80 | 1,277,100 | -0.05(-0.14%) |
Sep 29, 2003 | 34.53 | 34.85 | 34.40 | 34.85 | 1,931,300 | +0.32(+0.93%) |
Sep 26, 2003 | 34.91 | 34.99 | 34.48 | 34.53 | 1,410,100 | -0.38(-1.09%) |
Sep 25, 2003 | 35.85 | 35.99 | 34.79 | 34.91 | 2,054,300 | -1.01(-2.81%) |
Sep 24, 2003 | 36.18 | 36.30 | 35.93 | 35.92 | 2,150,500 | -0.26(-0.72%) |
Sep 23, 2003 | 34.03 | 36.30 | 34.15 | 36.18 | 3,917,900 | +2.15(+6.32%) |
Sep 22, 2003 | 33.90 | 34.16 | 33.62 | 34.03 | 1,184,900 | -0.41(-1.19%) |
Sep 19, 2003 | 34.19 | 34.87 | 34.08 | 34.44 | 1,432,600 | +0.69(+2.04%) |
Sep 18, 2003 | 33.44 | 33.93 | 33.41 | 33.75 | 1,825,700 | +0.53(+1.60%) |
Sep 17, 2003 | 33.10 | 33.50 | 33.06 | 33.22 | 1,600,900 | -0.13(-0.39%) |
Sep 16, 2003 | 33.38 | 33.43 | 33.22 | 33.35 | 1,592,100 | +0.20(+0.60%) |
Sep 15, 2003 | 33.51 | 33.56 | 33.05 | 33.15 | 820,000 | -0.35(-1.04%) |
Sep 12, 2003 | 33.60 | 33.68 | 33.18 | 33.50 | 1,790,200 | -0.20(-0.59%) |
Sep 11, 2003 | 33.63 | 33.85 | 33.60 | 33.70 | 629,000 | +0.25(+0.75%) |
Sep 10, 2003 | 34.10 | 34.10 | 33.26 | 33.45 | 883,400 | -0.64(-1.88%) |
Sep 09, 2003 | 34.09 | 34.45 | 33.81 | 34.09 | 707,800 | -0.32(-0.93%) |
Sep 08, 2003 | 34.50 | 34.78 | 34.37 | 34.41 | 782,900 | -0.07(-0.20%) |
Sep 05, 2003 | 34.00 | 34.77 | 33.98 | 34.48 | 1,266,700 | +0.43(+1.26%) |
Sep 04, 2003 | 33.83 | 34.12 | 33.72 | 34.05 | 729,400 | +0.15(+0.44%) |
Sep 03, 2003 | 33.80 | 33.98 | 33.71 | 33.90 | 1,242,200 | +0.10(+0.30%) |