Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2003 | 31.15 | 31.61 | 31.12 | 31.57 | 20,600 | +0.41(+1.32%) |
Nov 26, 2003 | 31.43 | 31.43 | 30.73 | 31.16 | 41,800 | -0.05(-0.14%) |
Nov 25, 2003 | 31.32 | 31.32 | 30.88 | 31.21 | 72,400 | -0.11(-0.34%) |
Nov 24, 2003 | 30.80 | 31.48 | 30.80 | 31.32 | 81,100 | +0.71(+2.34%) |
Nov 21, 2003 | 30.85 | 30.95 | 30.43 | 30.60 | 44,900 | -0.08(-0.26%) |
Nov 20, 2003 | 30.45 | 30.82 | 30.43 | 30.68 | 54,200 | +0.08(+0.26%) |
Nov 19, 2003 | 30.68 | 31.04 | 30.25 | 30.60 | 98,300 | +0.17(+0.56%) |
Nov 18, 2003 | 29.95 | 31.02 | 29.95 | 30.43 | 79,400 | +0.39(+1.30%) |
Nov 17, 2003 | 29.86 | 30.11 | 29.50 | 30.04 | 129,200 | -0.43(-1.41%) |
Nov 14, 2003 | 31.32 | 31.32 | 30.26 | 30.47 | 94,100 | -0.86(-2.74%) |
Nov 13, 2003 | 30.57 | 31.36 | 30.40 | 31.33 | 70,600 | +0.70(+2.30%) |
Nov 12, 2003 | 30.15 | 30.77 | 30.15 | 30.62 | 99,900 | +0.48(+1.58%) |
Nov 11, 2003 | 30.25 | 30.45 | 29.68 | 30.15 | 135,500 | -0.10(-0.31%) |
Nov 10, 2003 | 30.15 | 30.37 | 30.00 | 30.25 | 177,900 | +0.20(+0.65%) |
Nov 07, 2003 | 30.05 | 30.30 | 29.91 | 30.05 | 211,200 | -0.50(-1.64%) |
Nov 06, 2003 | 30.75 | 30.95 | 30.35 | 30.55 | 156,700 | -0.25(-0.81%) |
Nov 05, 2003 | 29.95 | 30.87 | 29.80 | 30.80 | 155,700 | +0.80(+2.67%) |
Nov 04, 2003 | 29.95 | 30.36 | 29.95 | 30.00 | 83,200 | +0.10(+0.33%) |
Nov 03, 2003 | 29.55 | 29.90 | 29.30 | 29.90 | 79,371 | +0.35(+1.18%) |
Oct 31, 2003 | 29.68 | 29.69 | 29.33 | 29.55 | 40,000 | -0.08(-0.27%) |
Oct 30, 2003 | 29.85 | 29.85 | 29.39 | 29.63 | 94,300 | -0.36(-1.20%) |
Oct 29, 2003 | 29.15 | 29.99 | 29.05 | 29.99 | 83,500 | +0.79(+2.71%) |
Oct 28, 2003 | 29.04 | 29.32 | 28.96 | 29.20 | 123,500 | +0.21(+0.72%) |
Oct 27, 2003 | 28.12 | 29.20 | 28.12 | 28.99 | 132,400 | +0.94(+3.35%) |
Oct 24, 2003 | 28.80 | 28.80 | 27.55 | 28.05 | 262,300 | -0.86(-2.97%) |
Oct 23, 2003 | 27.50 | 28.91 | 27.12 | 28.91 | 345,400 | +0.91(+3.25%) |
Oct 22, 2003 | 27.27 | 28.20 | 26.50 | 28.00 | 331,200 | -0.23(-0.80%) |
Oct 21, 2003 | 27.75 | 28.25 | 27.35 | 28.23 | 197,400 | +1.17(+4.31%) |
Oct 20, 2003 | 27.44 | 27.45 | 26.73 | 27.06 | 89,200 | -0.29(-1.06%) |
Oct 17, 2003 | 27.75 | 27.75 | 26.66 | 27.35 | 69,800 | -0.40(-1.44%) |
Oct 16, 2003 | 27.08 | 27.80 | 27.07 | 27.75 | 85,300 | +0.67(+2.47%) |
Oct 15, 2003 | 28.50 | 28.50 | 27.15 | 27.08 | 146,100 | -1.35(-4.73%) |
Oct 14, 2003 | 28.43 | 28.77 | 28.43 | 28.43 | 95,700 | +0.32(+1.16%) |
Oct 13, 2003 | 27.52 | 28.34 | 27.52 | 28.10 | 41,300 | +0.59(+2.13%) |
Oct 10, 2003 | 27.57 | 27.57 | 27.20 | 27.52 | 38,100 | -0.13(-0.49%) |
Oct 09, 2003 | 27.00 | 28.05 | 27.00 | 27.65 | 123,100 | +0.78(+2.90%) |
Oct 08, 2003 | 26.20 | 27.29 | 26.20 | 26.87 | 110,500 | +0.63(+2.40%) |
Oct 07, 2003 | 26.44 | 26.48 | 26.00 | 26.24 | 210,600 | -0.20(-0.76%) |
Oct 06, 2003 | 26.07 | 26.80 | 26.00 | 26.44 | 102,600 | +0.37(+1.42%) |
Oct 03, 2003 | 26.50 | 26.50 | 25.89 | 26.07 | 146,200 | -0.05(-0.21%) |
Oct 02, 2003 | 25.66 | 26.30 | 25.45 | 26.12 | 218,200 | +1.20(+4.84%) |
Oct 01, 2003 | 23.59 | 25.12 | 23.59 | 24.92 | 90,200 | +1.30(+5.48%) |
Sep 30, 2003 | 23.50 | 23.73 | 23.00 | 23.62 | 71,800 | +0.12(+0.51%) |
Sep 29, 2003 | 22.73 | 23.50 | 22.73 | 23.50 | 45,100 | +0.74(+3.27%) |
Sep 26, 2003 | 22.75 | 22.95 | 22.55 | 22.76 | 48,600 | -0.01(-0.07%) |
Sep 25, 2003 | 23.23 | 23.32 | 22.70 | 22.77 | 44,800 | -0.44(-1.87%) |
Sep 24, 2003 | 23.48 | 23.66 | 23.22 | 23.21 | 50,300 | -0.18(-0.79%) |
Sep 23, 2003 | 23.18 | 23.52 | 23.12 | 23.39 | 38,800 | +0.21(+0.91%) |
Sep 22, 2003 | 23.32 | 23.35 | 23.12 | 23.18 | 63,400 | -0.27(-1.13%) |
Sep 19, 2003 | 23.32 | 23.46 | 23.32 | 23.45 | 29,900 | +0.05(+0.21%) |
Sep 18, 2003 | 23.30 | 23.43 | 23.25 | 23.40 | 77,200 | +0.08(+0.34%) |
Sep 17, 2003 | 23.35 | 23.59 | 23.15 | 23.32 | 164,600 | -0.41(-1.71%) |
Sep 16, 2003 | 23.25 | 23.80 | 23.22 | 23.73 | 35,700 | +0.55(+2.35%) |
Sep 15, 2003 | 23.05 | 23.37 | 23.02 | 23.18 | 57,600 | +0.25(+1.11%) |
Sep 12, 2003 | 23.09 | 23.09 | 22.88 | 22.93 | 62,500 | -0.16(-0.69%) |
Sep 11, 2003 | 22.38 | 23.14 | 22.38 | 23.09 | 73,400 | +0.71(+3.17%) |
Sep 10, 2003 | 22.90 | 22.90 | 22.30 | 22.38 | 76,800 | -0.65(-2.82%) |
Sep 09, 2003 | 23.73 | 23.73 | 22.95 | 23.02 | 97,800 | -0.68(-2.87%) |
Sep 08, 2003 | 23.41 | 23.99 | 23.41 | 23.70 | 64,500 | +0.30(+1.30%) |
Sep 05, 2003 | 23.50 | 23.74 | 23.40 | 23.40 | 81,500 | -0.10(-0.43%) |
Sep 04, 2003 | 23.32 | 23.52 | 23.12 | 23.50 | 42,700 | +0.20(+0.86%) |
Sep 03, 2003 | 22.82 | 23.30 | 22.80 | 23.30 | 56,100 | +0.57(+2.53%) |