Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2003 | 34.90 | 35.36 | 34.85 | 35.36 | 43,126 | +0.37(+1.06%) |
Oct 30, 2003 | 34.81 | 35.12 | 34.81 | 34.99 | 75,652 | +0.42(+1.22%) |
Oct 29, 2003 | 34.61 | 34.78 | 34.43 | 34.57 | 66,359 | +0.03(+0.10%) |
Oct 28, 2003 | 34.56 | 34.65 | 34.33 | 34.54 | 116,019 | -0.02(-0.06%) |
Oct 27, 2003 | 34.57 | 34.78 | 34.43 | 34.56 | 75,216 | +0.01(+0.04%) |
Oct 24, 2003 | 34.76 | 34.78 | 34.23 | 34.54 | 109,485 | -0.21(-0.61%) |
Oct 23, 2003 | 34.50 | 34.78 | 34.39 | 34.76 | 135,042 | +0.17(+0.50%) |
Oct 22, 2003 | 34.54 | 34.67 | 34.18 | 34.59 | 102,951 | -0.06(-0.16%) |
Oct 21, 2003 | 34.86 | 35.02 | 34.71 | 34.64 | 166,551 | -0.30(-0.85%) |
Oct 20, 2003 | 35.90 | 35.90 | 34.94 | 34.94 | 89,156 | -0.90(-2.50%) |
Oct 17, 2003 | 36.26 | 36.26 | 35.49 | 35.83 | 168,294 | -0.32(-0.88%) |
Oct 16, 2003 | 35.81 | 36.44 | 35.71 | 36.15 | 123,715 | +0.34(+0.94%) |
Oct 15, 2003 | 35.81 | 35.85 | 35.60 | 35.81 | 97,723 | +0.10(+0.29%) |
Oct 14, 2003 | 36.29 | 36.29 | 35.67 | 35.71 | 219,697 | -0.52(-1.43%) |
Oct 13, 2003 | 35.60 | 36.54 | 35.60 | 36.22 | 93,077 | +0.85(+2.39%) |
Oct 10, 2003 | 35.44 | 35.58 | 35.38 | 35.38 | 39,496 | +0.17(+0.49%) |
Oct 09, 2003 | 35.74 | 36.05 | 35.29 | 35.20 | 131,266 | -0.14(-0.39%) |
Oct 08, 2003 | 35.05 | 35.63 | 35.05 | 35.34 | 71,877 | +0.32(+0.92%) |
Oct 07, 2003 | 34.92 | 35.09 | 34.74 | 35.02 | 167,568 | +0.10(+0.30%) |
Oct 06, 2003 | 35.02 | 35.16 | 34.48 | 34.92 | 247,722 | +0.06(+0.16%) |
Oct 03, 2003 | 35.21 | 35.31 | 34.70 | 34.86 | 134,170 | +0.05(+0.14%) |
Oct 02, 2003 | 34.70 | 34.86 | 34.34 | 34.81 | 132,863 | +0.17(+0.48%) |
Oct 01, 2003 | 33.69 | 34.65 | 33.59 | 34.65 | 108,904 | +0.90(+2.67%) |
Sep 30, 2003 | 33.86 | 34.01 | 33.44 | 33.75 | 110,792 | -0.08(-0.22%) |
Sep 29, 2003 | 33.75 | 33.78 | 33.65 | 33.82 | 72,748 | +0.14(+0.43%) |
Sep 26, 2003 | 34.34 | 34.34 | 33.50 | 33.68 | 80,299 | -0.76(-2.20%) |
Sep 25, 2003 | 34.88 | 34.95 | 34.16 | 34.43 | 96,271 | -0.55(-1.57%) |
Sep 24, 2003 | 35.40 | 35.47 | 34.92 | 34.98 | 58,373 | -0.52(-1.45%) |
Sep 23, 2003 | 35.28 | 35.40 | 34.74 | 35.50 | 154,790 | +0.17(+0.49%) |
Sep 22, 2003 | 35.20 | 36.04 | 35.14 | 35.33 | 256,725 | -0.06(-0.16%) |
Sep 19, 2003 | 34.64 | 35.78 | 34.64 | 35.38 | 380,150 | +0.84(+2.43%) |
Sep 18, 2003 | 33.61 | 34.63 | 33.26 | 34.54 | 179,330 | +1.01(+3.02%) |
Sep 17, 2003 | 33.32 | 33.53 | 33.32 | 33.53 | 36,737 | +0.27(+0.81%) |
Sep 16, 2003 | 33.33 | 33.37 | 33.05 | 33.26 | 119,795 | -0.07(-0.21%) |
Sep 15, 2003 | 33.13 | 33.37 | 32.90 | 33.33 | 194,431 | +0.14(+0.44%) |
Sep 12, 2003 | 32.56 | 33.19 | 32.53 | 33.19 | 90,173 | +0.76(+2.36%) |
Sep 11, 2003 | 32.57 | 32.71 | 32.42 | 32.42 | 129,524 | -0.08(-0.23%) |
Sep 10, 2003 | 32.51 | 32.78 | 32.40 | 32.50 | 197,626 | -0.01(-0.02%) |
Sep 09, 2003 | 32.55 | 32.83 | 32.42 | 32.51 | 177,442 | -0.04(-0.13%) |
Sep 08, 2003 | 31.76 | 32.61 | 31.76 | 32.55 | 153,773 | +0.79(+2.49%) |
Sep 05, 2003 | 31.76 | 32.06 | 31.64 | 31.75 | 71,151 | +0.08(+0.24%) |
Sep 04, 2003 | 31.67 | 31.73 | 31.33 | 31.68 | 205,467 | -0.21(-0.65%) |
Sep 03, 2003 | 32.09 | 32.20 | 31.53 | 31.89 | 145,061 | -0.13(-0.41%) |
Sep 02, 2003 | 31.31 | 32.31 | 31.25 | 32.02 | 142,737 | +0.70(+2.24%) |
Aug 29, 2003 | 31.24 | 31.42 | 31.02 | 31.31 | 52,855 | +0.08(+0.24%) |
Aug 28, 2003 | 31.00 | 31.27 | 30.96 | 31.24 | 58,518 | +0.18(+0.58%) |
Aug 27, 2003 | 31.14 | 31.20 | 30.91 | 31.06 | 41,819 | -0.08(-0.24%) |
Aug 26, 2003 | 31.34 | 31.34 | 30.92 | 31.14 | 84,800 | -0.14(-0.44%) |
Aug 25, 2003 | 31.89 | 31.89 | 31.23 | 31.27 | 360,402 | -0.54(-1.71%) |
Aug 22, 2003 | 32.03 | 32.18 | 31.79 | 31.82 | 89,592 | -0.11(-0.35%) |
Aug 21, 2003 | 32.42 | 32.51 | 31.75 | 31.93 | 170,327 | -0.50(-1.53%) |
Aug 20, 2003 | 32.11 | 32.51 | 32.04 | 32.42 | 135,477 | +0.39(+1.23%) |
Aug 19, 2003 | 32.06 | 32.37 | 31.91 | 32.03 | 123,715 | +0.31(+0.98%) |
Aug 18, 2003 | 31.62 | 31.80 | 31.39 | 31.72 | 109,776 | +0.10(+0.33%) |
Aug 15, 2003 | 31.70 | 32.02 | 31.61 | 31.62 | 19,893 | -0.15(-0.48%) |
Aug 14, 2003 | 31.67 | 31.89 | 31.60 | 31.77 | 84,364 | +0.14(+0.44%) |
Aug 13, 2003 | 31.27 | 31.69 | 31.21 | 31.63 | 173,231 | +0.43(+1.39%) |
Aug 12, 2003 | 31.16 | 31.46 | 31.13 | 31.20 | 216,067 | -0.03(-0.11%) |
Aug 11, 2003 | 31.27 | 31.30 | 30.92 | 31.23 | 69,553 | +0.03(+0.11%) |
Aug 08, 2003 | 30.63 | 31.52 | 30.63 | 31.20 | 247,431 | +0.57(+1.87%) |
Aug 07, 2003 | 30.51 | 30.63 | 30.44 | 30.63 | 73,184 | +0.05(+0.16%) |
Aug 06, 2003 | 30.57 | 30.99 | 30.28 | 30.58 | 138,817 | +0.08(+0.25%) |
Aug 05, 2003 | 30.57 | 30.79 | 30.44 | 30.50 | 163,212 | -0.07(-0.23%) |
Aug 04, 2003 | 31.05 | 31.05 | 30.48 | 30.57 | 250,916 | -0.54(-1.75%) |