Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2003 | 34.79 | 34.99 | 34.76 | 34.86 | 19,585 | +0.14(+0.39%) |
Nov 26, 2003 | 34.45 | 34.75 | 34.42 | 34.72 | 95,006 | +0.24(+0.69%) |
Nov 25, 2003 | 34.48 | 34.62 | 34.48 | 34.48 | 37,417 | +0.01(+0.04%) |
Nov 24, 2003 | 34.19 | 34.60 | 34.13 | 34.47 | 88,721 | +0.34(+1.00%) |
Nov 21, 2003 | 34.12 | 34.37 | 34.11 | 34.13 | 62,265 | -0.08(-0.22%) |
Nov 20, 2003 | 34.07 | 34.45 | 34.02 | 34.20 | 80,828 | +0.00(+0.00%) |
Nov 19, 2003 | 34.43 | 34.43 | 34.07 | 34.20 | 90,183 | -0.13(-0.38%) |
Nov 18, 2003 | 34.06 | 34.51 | 34.06 | 34.33 | 56,857 | +0.27(+0.80%) |
Nov 17, 2003 | 33.98 | 34.10 | 33.80 | 34.06 | 176,858 | +0.02(+0.06%) |
Nov 14, 2003 | 34.93 | 34.99 | 34.04 | 34.04 | 126,431 | -1.00(-2.85%) |
Nov 13, 2003 | 34.72 | 35.00 | 34.57 | 35.04 | 74,105 | +0.28(+0.81%) |
Nov 12, 2003 | 34.32 | 34.76 | 34.32 | 34.76 | 39,756 | +0.40(+1.18%) |
Nov 11, 2003 | 34.61 | 34.61 | 34.06 | 34.35 | 76,151 | -0.33(-0.95%) |
Nov 10, 2003 | 34.07 | 34.70 | 33.91 | 34.68 | 133,740 | +0.70(+2.05%) |
Nov 07, 2003 | 33.79 | 34.37 | 33.79 | 33.98 | 112,546 | -0.09(-0.26%) |
Nov 06, 2003 | 34.23 | 34.33 | 34.04 | 34.07 | 250,086 | -0.09(-0.26%) |
Nov 05, 2003 | 34.13 | 34.16 | 33.52 | 34.16 | 292,327 | -0.04(-0.12%) |
Nov 04, 2003 | 34.56 | 34.56 | 34.20 | 34.20 | 138,782 | -0.60(-1.71%) |
Nov 03, 2003 | 34.99 | 34.99 | 34.60 | 34.80 | 103,264 | -0.34(-0.95%) |
Oct 31, 2003 | 34.67 | 35.13 | 34.63 | 35.13 | 43,410 | +0.37(+1.06%) |
Oct 30, 2003 | 34.58 | 34.89 | 34.58 | 34.76 | 76,151 | +0.42(+1.22%) |
Oct 29, 2003 | 34.38 | 34.56 | 34.20 | 34.34 | 66,796 | +0.03(+0.10%) |
Oct 28, 2003 | 34.33 | 34.43 | 34.11 | 34.31 | 116,785 | -0.02(-0.06%) |
Oct 27, 2003 | 34.34 | 34.55 | 34.21 | 34.33 | 75,712 | +0.01(+0.04%) |
Oct 24, 2003 | 34.53 | 34.55 | 34.01 | 34.32 | 110,207 | -0.21(-0.61%) |
Oct 23, 2003 | 34.28 | 34.55 | 34.16 | 34.53 | 135,932 | +0.17(+0.50%) |
Oct 22, 2003 | 34.31 | 34.45 | 33.95 | 34.36 | 103,630 | -0.05(-0.16%) |
Oct 21, 2003 | 34.63 | 34.79 | 34.48 | 34.41 | 167,650 | -0.29(-0.85%) |
Oct 20, 2003 | 35.67 | 35.67 | 34.71 | 34.71 | 89,744 | -0.89(-2.50%) |
Oct 17, 2003 | 36.02 | 36.02 | 35.25 | 35.60 | 169,404 | -0.31(-0.88%) |
Oct 16, 2003 | 35.58 | 36.20 | 35.48 | 35.91 | 124,531 | +0.34(+0.94%) |
Oct 15, 2003 | 35.58 | 35.61 | 35.37 | 35.58 | 98,368 | +0.10(+0.29%) |
Oct 14, 2003 | 36.06 | 36.06 | 35.44 | 35.47 | 221,146 | -0.51(-1.43%) |
Oct 13, 2003 | 35.37 | 36.30 | 35.37 | 35.99 | 93,691 | +0.84(+2.39%) |
Oct 10, 2003 | 35.21 | 35.35 | 35.15 | 35.15 | 39,756 | +0.17(+0.49%) |
Oct 09, 2003 | 35.51 | 35.82 | 35.06 | 34.97 | 132,132 | -0.14(-0.39%) |
Oct 08, 2003 | 34.82 | 35.40 | 34.82 | 35.11 | 72,351 | +0.32(+0.92%) |
Oct 07, 2003 | 34.69 | 34.86 | 34.52 | 34.79 | 168,673 | +0.10(+0.30%) |
Oct 06, 2003 | 34.79 | 34.93 | 34.25 | 34.69 | 249,355 | +0.05(+0.16%) |
Oct 03, 2003 | 34.98 | 35.08 | 34.47 | 34.63 | 135,055 | +0.05(+0.14%) |
Oct 02, 2003 | 34.47 | 34.63 | 34.11 | 34.58 | 133,740 | +0.16(+0.48%) |
Oct 01, 2003 | 33.47 | 34.43 | 33.37 | 34.42 | 109,622 | +0.90(+2.67%) |
Sep 30, 2003 | 33.63 | 33.78 | 33.22 | 33.52 | 111,523 | -0.08(-0.22%) |
Sep 29, 2003 | 33.52 | 33.56 | 33.43 | 33.60 | 73,228 | +0.14(+0.43%) |
Sep 26, 2003 | 34.11 | 34.11 | 33.28 | 33.46 | 80,828 | -0.75(-2.20%) |
Sep 25, 2003 | 34.65 | 34.72 | 33.93 | 34.21 | 96,906 | -0.55(-1.57%) |
Sep 24, 2003 | 35.17 | 35.24 | 34.69 | 34.76 | 58,757 | -0.51(-1.45%) |
Sep 23, 2003 | 35.05 | 35.17 | 34.52 | 35.27 | 155,810 | +0.17(+0.49%) |
Sep 22, 2003 | 34.97 | 35.80 | 34.91 | 35.10 | 258,417 | -0.05(-0.16%) |
Sep 19, 2003 | 34.41 | 35.54 | 34.41 | 35.15 | 382,657 | +0.83(+2.43%) |
Sep 18, 2003 | 33.39 | 34.40 | 33.04 | 34.32 | 180,512 | +1.01(+3.02%) |
Sep 17, 2003 | 33.10 | 33.31 | 33.10 | 33.31 | 36,979 | +0.27(+0.81%) |
Sep 16, 2003 | 33.11 | 33.15 | 32.83 | 33.05 | 120,585 | -0.07(-0.21%) |
Sep 15, 2003 | 32.91 | 33.15 | 32.68 | 33.11 | 195,713 | +0.14(+0.44%) |
Sep 12, 2003 | 32.35 | 32.97 | 32.31 | 32.97 | 90,767 | +0.76(+2.36%) |
Sep 11, 2003 | 32.35 | 32.50 | 32.20 | 32.21 | 130,378 | -0.08(-0.23%) |
Sep 10, 2003 | 32.30 | 32.57 | 32.19 | 32.29 | 198,929 | -0.01(-0.02%) |
Sep 09, 2003 | 32.33 | 32.61 | 32.20 | 32.29 | 178,612 | -0.04(-0.13%) |
Sep 08, 2003 | 31.55 | 32.40 | 31.55 | 32.33 | 154,787 | +0.79(+2.49%) |
Sep 05, 2003 | 31.55 | 31.85 | 31.44 | 31.55 | 71,620 | +0.08(+0.24%) |
Sep 04, 2003 | 31.46 | 31.52 | 31.13 | 31.47 | 206,822 | -0.21(-0.65%) |
Sep 03, 2003 | 31.88 | 31.98 | 31.33 | 31.68 | 146,017 | -0.13(-0.41%) |