Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2003 | 34.81 | 35.02 | 34.62 | 34.85 | 328,140 | +0.18(+0.53%) |
Nov 26, 2003 | 34.20 | 34.96 | 34.07 | 34.67 | 1,086,341 | +0.63(+1.87%) |
Nov 25, 2003 | 34.19 | 34.30 | 33.93 | 34.04 | 962,734 | +0.00(+0.00%) |
Nov 24, 2003 | 33.62 | 34.49 | 33.58 | 34.04 | 1,018,550 | +0.74(+2.22%) |
Nov 21, 2003 | 34.17 | 34.51 | 33.34 | 33.30 | 1,675,130 | -0.88(-2.57%) |
Nov 20, 2003 | 34.17 | 35.26 | 34.17 | 34.17 | 1,065,607 | -0.25(-0.72%) |
Nov 19, 2003 | 34.69 | 34.80 | 34.18 | 34.42 | 955,688 | -0.12(-0.36%) |
Nov 18, 2003 | 35.71 | 36.18 | 34.47 | 34.55 | 924,595 | -0.86(-2.44%) |
Nov 17, 2003 | 35.27 | 35.65 | 35.02 | 35.41 | 977,715 | -0.04(-0.11%) |
Nov 14, 2003 | 36.81 | 37.24 | 35.45 | 35.45 | 1,190,029 | -1.24(-3.39%) |
Nov 13, 2003 | 37.44 | 37.51 | 36.61 | 36.69 | 1,089,990 | -0.84(-2.23%) |
Nov 12, 2003 | 35.72 | 37.63 | 35.67 | 37.53 | 1,331,106 | +1.95(+5.48%) |
Nov 11, 2003 | 35.97 | 35.98 | 35.18 | 35.58 | 496,226 | -0.19(-0.53%) |
Nov 10, 2003 | 36.54 | 36.63 | 35.12 | 35.77 | 1,030,620 | -0.80(-2.18%) |
Nov 07, 2003 | 35.24 | 37.13 | 35.22 | 36.57 | 1,787,838 | +1.70(+4.86%) |
Nov 06, 2003 | 34.45 | 35.21 | 34.27 | 34.87 | 1,141,771 | +0.51(+1.49%) |
Nov 05, 2003 | 35.41 | 35.58 | 34.12 | 34.36 | 1,506,699 | -1.03(-2.90%) |
Nov 04, 2003 | 36.20 | 36.45 | 35.23 | 35.39 | 1,624,515 | -0.83(-2.29%) |
Nov 03, 2003 | 36.66 | 37.55 | 35.92 | 36.22 | 1,778,571 | -1.09(-2.91%) |
Oct 31, 2003 | 38.13 | 38.42 | 37.31 | 37.31 | 576,013 | -0.82(-2.15%) |
Oct 30, 2003 | 38.54 | 39.10 | 37.81 | 38.13 | 714,246 | -0.41(-1.07%) |
Oct 29, 2003 | 38.11 | 38.59 | 37.63 | 38.54 | 780,129 | +0.54(+1.43%) |
Oct 28, 2003 | 35.25 | 38.02 | 35.19 | 38.00 | 2,074,624 | +3.14(+9.01%) |
Oct 27, 2003 | 35.39 | 35.54 | 34.30 | 34.85 | 845,002 | -0.56(-1.57%) |
Oct 24, 2003 | 34.82 | 35.47 | 34.26 | 35.41 | 1,122,748 | +0.54(+1.54%) |
Oct 23, 2003 | 35.48 | 35.76 | 33.58 | 34.87 | 4,178,719 | -2.78(-7.37%) |
Oct 22, 2003 | 38.54 | 38.54 | 37.00 | 37.65 | 1,163,233 | -1.13(-2.92%) |
Oct 21, 2003 | 38.36 | 39.36 | 38.18 | 38.78 | 905,848 | +0.35(+0.90%) |
Oct 20, 2003 | 38.00 | 38.47 | 37.90 | 38.44 | 533,940 | +0.43(+1.12%) |
Oct 17, 2003 | 39.28 | 39.46 | 38.00 | 38.01 | 760,732 | -1.22(-3.12%) |
Oct 16, 2003 | 40.20 | 40.20 | 38.79 | 39.23 | 877,842 | -1.09(-2.71%) |
Oct 15, 2003 | 40.08 | 41.39 | 39.93 | 40.33 | 1,429,100 | +1.02(+2.60%) |
Oct 14, 2003 | 38.91 | 39.41 | 38.51 | 39.31 | 775,446 | +0.36(+0.92%) |
Oct 13, 2003 | 38.39 | 39.27 | 38.21 | 38.95 | 580,940 | +0.63(+1.64%) |
Oct 10, 2003 | 38.68 | 38.93 | 38.20 | 38.32 | 362,515 | -0.17(-0.44%) |
Oct 09, 2003 | 39.68 | 40.09 | 38.19 | 38.49 | 895,731 | -0.48(-1.23%) |
Oct 08, 2003 | 39.08 | 39.28 | 38.49 | 38.97 | 500,566 | -0.01(-0.03%) |
Oct 07, 2003 | 38.43 | 39.25 | 37.67 | 38.98 | 991,706 | +0.19(+0.49%) |
Oct 06, 2003 | 37.79 | 38.79 | 37.57 | 38.79 | 618,131 | +0.94(+2.49%) |
Oct 03, 2003 | 36.99 | 38.32 | 36.90 | 37.85 | 1,508,748 | +1.76(+4.88%) |
Oct 02, 2003 | 36.26 | 36.97 | 35.60 | 36.09 | 1,058,493 | -0.21(-0.58%) |
Oct 01, 2003 | 36.52 | 37.15 | 35.56 | 36.30 | 1,364,089 | -0.12(-0.32%) |
Sep 30, 2003 | 37.81 | 37.95 | 36.33 | 36.41 | 1,250,167 | -1.57(-4.14%) |
Sep 29, 2003 | 36.78 | 38.10 | 36.74 | 37.98 | 1,052,288 | +1.44(+3.94%) |
Sep 26, 2003 | 37.05 | 37.79 | 36.41 | 36.54 | 817,446 | -0.48(-1.31%) |
Sep 25, 2003 | 37.43 | 38.47 | 37.12 | 37.03 | 700,700 | -0.40(-1.07%) |
Sep 24, 2003 | 38.65 | 38.60 | 37.38 | 37.43 | 1,000,726 | -1.22(-3.17%) |
Sep 23, 2003 | 39.70 | 39.73 | 38.10 | 38.65 | 1,273,076 | -0.78(-1.98%) |
Sep 22, 2003 | 39.85 | 40.22 | 38.99 | 39.43 | 1,027,382 | -1.09(-2.68%) |
Sep 19, 2003 | 40.92 | 41.43 | 40.46 | 40.52 | 639,680 | -0.59(-1.43%) |
Sep 18, 2003 | 41.19 | 41.54 | 40.39 | 41.11 | 862,317 | -0.35(-0.85%) |
Sep 17, 2003 | 42.57 | 42.59 | 41.46 | 41.46 | 683,582 | -1.17(-2.73%) |
Sep 16, 2003 | 40.94 | 42.65 | 40.93 | 42.62 | 1,304,077 | +2.00(+4.93%) |
Sep 15, 2003 | 41.76 | 42.07 | 40.62 | 40.62 | 680,157 | -1.17(-2.80%) |
Sep 12, 2003 | 41.02 | 41.79 | 40.58 | 41.79 | 757,156 | +0.41(+1.00%) |
Sep 11, 2003 | 41.30 | 41.60 | 39.82 | 41.38 | 1,350,842 | -0.03(-0.08%) |
Sep 10, 2003 | 42.34 | 42.48 | 41.09 | 41.41 | 978,528 | -1.22(-2.86%) |
Sep 09, 2003 | 43.43 | 43.45 | 42.33 | 42.63 | 1,070,651 | -1.03(-2.35%) |
Sep 08, 2003 | 43.66 | 44.26 | 43.49 | 43.66 | 1,068,665 | -0.14(-0.33%) |
Sep 05, 2003 | 43.25 | 43.84 | 42.25 | 43.80 | 1,029,249 | +0.50(+1.16%) |
Sep 04, 2003 | 43.33 | 44.01 | 43.04 | 43.30 | 929,334 | -0.09(-0.20%) |
Sep 03, 2003 | 43.50 | 44.29 | 42.71 | 43.38 | 787,711 | -0.10(-0.23%) |