Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2003 | 29.07 | 29.25 | 29.02 | 29.15 | 837,900 | +0.08(+0.29%) |
Nov 26, 2003 | 29.41 | 29.41 | 28.85 | 29.07 | 2,228,200 | -0.29(-0.97%) |
Nov 25, 2003 | 29.43 | 29.56 | 29.25 | 29.35 | 2,470,000 | -0.26(-0.89%) |
Nov 24, 2003 | 29.00 | 29.64 | 28.90 | 29.61 | 2,956,000 | +0.86(+2.99%) |
Nov 21, 2003 | 28.80 | 29.09 | 28.64 | 28.75 | 2,461,200 | -0.05(-0.17%) |
Nov 20, 2003 | 28.77 | 29.43 | 28.68 | 28.80 | 3,246,900 | +0.03(+0.10%) |
Nov 19, 2003 | 28.70 | 28.87 | 28.47 | 28.77 | 2,491,300 | +0.19(+0.66%) |
Nov 18, 2003 | 29.12 | 29.48 | 28.55 | 28.59 | 5,385,500 | -0.37(-1.28%) |
Nov 17, 2003 | 28.93 | 29.46 | 28.40 | 28.95 | 5,995,100 | -0.36(-1.23%) |
Nov 14, 2003 | 29.12 | 29.80 | 28.90 | 29.32 | 3,801,900 | +0.34(+1.17%) |
Nov 13, 2003 | 29.36 | 29.36 | 28.64 | 28.98 | 3,132,700 | -0.38(-1.31%) |
Nov 12, 2003 | 29.32 | 29.52 | 29.04 | 29.36 | 3,368,600 | +0.04(+0.12%) |
Nov 11, 2003 | 29.00 | 29.32 | 28.95 | 29.32 | 2,558,200 | +0.33(+1.14%) |
Nov 10, 2003 | 29.54 | 29.56 | 29.00 | 29.00 | 3,290,600 | -0.50(-1.71%) |
Nov 07, 2003 | 29.80 | 29.93 | 29.50 | 29.50 | 2,291,300 | -0.09(-0.29%) |
Nov 06, 2003 | 29.27 | 29.70 | 29.05 | 29.59 | 3,284,400 | +0.19(+0.63%) |
Nov 05, 2003 | 29.90 | 29.82 | 29.18 | 29.40 | 3,545,900 | -0.45(-1.49%) |
Nov 04, 2003 | 29.90 | 29.98 | 29.75 | 29.84 | 2,244,700 | -0.25(-0.83%) |
Nov 03, 2003 | 29.46 | 30.18 | 29.55 | 30.09 | 2,556,824 | +0.63(+2.14%) |
Oct 31, 2003 | 29.70 | 29.68 | 29.23 | 29.46 | 3,641,500 | -0.23(-0.79%) |
Oct 30, 2003 | 29.85 | 29.89 | 29.38 | 29.70 | 2,303,900 | +0.05(+0.17%) |
Oct 29, 2003 | 29.95 | 29.95 | 29.61 | 29.65 | 2,940,200 | -0.33(-1.08%) |
Oct 28, 2003 | 29.45 | 29.98 | 29.34 | 29.98 | 5,020,100 | +0.62(+2.13%) |
Oct 27, 2003 | 29.12 | 29.75 | 29.07 | 29.35 | 4,546,200 | +0.43(+1.47%) |
Oct 24, 2003 | 29.20 | 29.35 | 28.53 | 28.93 | 3,677,600 | -0.40(-1.36%) |
Oct 23, 2003 | 28.73 | 29.36 | 28.65 | 29.32 | 3,907,200 | +0.54(+1.89%) |
Oct 22, 2003 | 28.89 | 28.90 | 28.50 | 28.78 | 2,307,600 | -0.11(-0.40%) |
Oct 21, 2003 | 29.22 | 29.22 | 28.84 | 28.89 | 3,941,300 | -0.25(-0.86%) |
Oct 20, 2003 | 28.85 | 29.12 | 28.72 | 29.14 | 2,485,300 | +0.42(+1.46%) |
Oct 17, 2003 | 29.27 | 29.47 | 28.61 | 28.73 | 2,947,200 | -0.49(-1.69%) |
Oct 16, 2003 | 28.96 | 29.19 | 28.86 | 29.22 | 2,015,500 | +0.26(+0.90%) |
Oct 15, 2003 | 29.23 | 29.23 | 28.81 | 28.96 | 3,732,500 | -0.29(-0.99%) |
Oct 14, 2003 | 29.02 | 29.25 | 28.76 | 29.25 | 2,324,000 | +0.23(+0.79%) |
Oct 13, 2003 | 28.65 | 29.20 | 28.65 | 29.02 | 2,472,800 | +0.55(+1.93%) |
Oct 10, 2003 | 28.88 | 29.04 | 28.48 | 28.47 | 3,587,800 | -0.41(-1.42%) |
Oct 09, 2003 | 28.20 | 29.24 | 28.20 | 28.88 | 3,983,800 | +0.25(+0.87%) |
Oct 08, 2003 | 28.70 | 28.82 | 28.57 | 28.63 | 4,234,700 | -0.12(-0.42%) |
Oct 07, 2003 | 28.39 | 28.70 | 28.18 | 28.75 | 5,160,200 | +0.36(+1.25%) |
Oct 06, 2003 | 27.75 | 28.50 | 27.79 | 28.39 | 3,960,800 | +0.65(+2.34%) |
Oct 03, 2003 | 27.52 | 27.87 | 27.00 | 27.75 | 4,606,400 | +0.75(+2.76%) |
Oct 02, 2003 | 26.65 | 27.09 | 26.63 | 27.00 | 2,485,000 | +0.16(+0.61%) |
Oct 01, 2003 | 26.02 | 26.93 | 26.00 | 26.84 | 3,535,600 | +0.89(+3.41%) |
Sep 30, 2003 | 26.32 | 26.32 | 25.34 | 25.95 | 5,500,000 | -0.42(-1.59%) |
Sep 29, 2003 | 26.32 | 26.48 | 26.06 | 26.37 | 2,559,100 | +0.05(+0.19%) |
Sep 26, 2003 | 26.70 | 26.80 | 26.27 | 26.32 | 2,790,100 | -0.38(-1.44%) |
Sep 25, 2003 | 26.50 | 26.97 | 26.50 | 26.70 | 3,530,700 | +0.26(+1.00%) |
Sep 24, 2003 | 26.73 | 26.95 | 26.33 | 26.44 | 4,494,700 | -0.29(-1.07%) |
Sep 23, 2003 | 26.96 | 26.96 | 26.20 | 26.73 | 4,515,600 | +0.17(+0.64%) |
Sep 22, 2003 | 26.65 | 26.88 | 26.27 | 26.55 | 2,830,000 | -0.39(-1.47%) |
Sep 19, 2003 | 26.80 | 27.18 | 26.63 | 26.95 | 2,988,500 | +0.20(+0.75%) |
Sep 18, 2003 | 26.40 | 26.83 | 26.10 | 26.75 | 3,962,600 | +0.30(+1.12%) |
Sep 17, 2003 | 26.77 | 26.80 | 26.45 | 26.45 | 3,270,100 | -0.20(-0.73%) |
Sep 16, 2003 | 26.35 | 26.77 | 26.01 | 26.65 | 3,694,700 | +0.30(+1.14%) |
Sep 15, 2003 | 26.10 | 26.48 | 26.10 | 26.35 | 5,959,400 | +0.62(+2.43%) |
Sep 12, 2003 | 25.76 | 25.95 | 25.15 | 25.73 | 5,636,100 | -0.04(-0.14%) |
Sep 11, 2003 | 25.66 | 25.89 | 25.45 | 25.76 | 3,433,400 | +0.23(+0.90%) |
Sep 10, 2003 | 25.75 | 26.09 | 25.52 | 25.53 | 4,490,100 | -0.43(-1.66%) |
Sep 09, 2003 | 26.52 | 26.68 | 25.91 | 25.96 | 5,494,200 | -0.89(-3.31%) |
Sep 08, 2003 | 27.20 | 27.25 | 26.75 | 26.85 | 4,161,200 | -0.40(-1.47%) |
Sep 05, 2003 | 27.94 | 27.94 | 26.89 | 27.25 | 5,232,900 | -0.69(-2.47%) |
Sep 04, 2003 | 27.54 | 27.95 | 27.04 | 27.94 | 5,072,800 | +0.41(+1.47%) |
Sep 03, 2003 | 27.45 | 27.63 | 27.34 | 27.54 | 4,429,800 | +0.27(+0.99%) |