Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2003 | 34.19 | 34.57 | 34.19 | 34.37 | 588,800 | +0.12(+0.35%) |
Oct 30, 2003 | 35.02 | 35.05 | 34.10 | 34.25 | 701,200 | -0.55(-1.58%) |
Oct 29, 2003 | 35.35 | 35.55 | 34.80 | 34.80 | 1,078,900 | -0.65(-1.83%) |
Oct 28, 2003 | 36.41 | 36.74 | 35.17 | 35.45 | 937,200 | -0.96(-2.64%) |
Oct 27, 2003 | 36.34 | 36.67 | 36.34 | 36.41 | 268,200 | -0.18(-0.49%) |
Oct 24, 2003 | 36.57 | 36.62 | 36.39 | 36.59 | 297,100 | +0.04(+0.11%) |
Oct 23, 2003 | 36.55 | 36.66 | 36.24 | 36.55 | 762,400 | -0.16(-0.44%) |
Oct 22, 2003 | 37.26 | 37.26 | 36.66 | 36.71 | 1,137,600 | -0.31(-0.84%) |
Oct 21, 2003 | 36.87 | 37.11 | 36.87 | 37.02 | 445,300 | +0.10(+0.27%) |
Oct 20, 2003 | 37.31 | 37.34 | 36.77 | 36.92 | 958,600 | -1.05(-2.77%) |
Oct 17, 2003 | 37.98 | 38.07 | 37.90 | 37.97 | 385,200 | -0.09(-0.24%) |
Oct 16, 2003 | 37.84 | 38.22 | 37.84 | 38.06 | 332,100 | +0.28(+0.74%) |
Oct 15, 2003 | 37.60 | 38.17 | 37.50 | 37.78 | 473,100 | +0.08(+0.21%) |
Oct 14, 2003 | 37.38 | 37.77 | 37.25 | 37.70 | 448,100 | +0.08(+0.21%) |
Oct 13, 2003 | 37.78 | 37.83 | 37.47 | 37.62 | 208,200 | -0.16(-0.42%) |
Oct 10, 2003 | 37.46 | 37.81 | 37.40 | 37.78 | 265,000 | +0.69(+1.86%) |
Oct 09, 2003 | 37.19 | 37.21 | 36.90 | 37.09 | 323,400 | -0.10(-0.27%) |
Oct 08, 2003 | 37.36 | 37.42 | 37.07 | 37.19 | 182,300 | -0.01(-0.03%) |
Oct 07, 2003 | 37.30 | 37.45 | 37.10 | 37.20 | 293,400 | +0.06(+0.16%) |
Oct 06, 2003 | 36.51 | 37.25 | 36.51 | 37.14 | 319,500 | +0.68(+1.87%) |
Oct 03, 2003 | 36.50 | 36.55 | 36.04 | 36.46 | 402,400 | -0.22(-0.60%) |
Oct 02, 2003 | 36.42 | 36.85 | 36.42 | 36.68 | 432,900 | +0.09(+0.25%) |
Oct 01, 2003 | 36.47 | 36.49 | 36.28 | 36.59 | 307,000 | +0.21(+0.58%) |
Sep 30, 2003 | 36.20 | 36.38 | 35.90 | 36.38 | 549,300 | +0.34(+0.94%) |
Sep 29, 2003 | 35.85 | 36.01 | 35.67 | 36.04 | 378,700 | +0.29(+0.81%) |
Sep 26, 2003 | 36.15 | 36.15 | 35.60 | 35.75 | 382,500 | -0.55(-1.52%) |
Sep 25, 2003 | 37.01 | 37.09 | 36.29 | 36.30 | 399,100 | -0.71(-1.92%) |
Sep 24, 2003 | 36.22 | 37.11 | 36.65 | 37.01 | 407,000 | +0.79(+2.18%) |
Sep 23, 2003 | 35.79 | 36.28 | 35.65 | 36.22 | 312,400 | +0.43(+1.20%) |
Sep 22, 2003 | 35.36 | 35.83 | 35.36 | 35.79 | 486,600 | +0.51(+1.45%) |
Sep 19, 2003 | 35.48 | 35.60 | 35.24 | 35.28 | 730,700 | -0.02(-0.06%) |
Sep 18, 2003 | 35.74 | 35.74 | 35.14 | 35.30 | 1,030,500 | -0.41(-1.15%) |
Sep 17, 2003 | 36.17 | 36.32 | 35.58 | 35.71 | 286,200 | -0.46(-1.27%) |
Sep 16, 2003 | 36.10 | 36.37 | 35.87 | 36.17 | 331,800 | +0.21(+0.58%) |
Sep 15, 2003 | 36.47 | 36.48 | 35.91 | 35.96 | 425,800 | -0.67(-1.83%) |
Sep 12, 2003 | 37.15 | 37.18 | 36.60 | 36.63 | 259,900 | -0.44(-1.19%) |
Sep 11, 2003 | 37.35 | 37.35 | 36.94 | 37.07 | 284,400 | -0.20(-0.54%) |
Sep 10, 2003 | 36.90 | 37.60 | 36.90 | 37.27 | 392,300 | +0.37(+1.00%) |
Sep 09, 2003 | 37.05 | 37.11 | 36.84 | 36.90 | 374,400 | -0.10(-0.27%) |
Sep 08, 2003 | 37.08 | 37.18 | 36.85 | 37.00 | 440,000 | -0.22(-0.59%) |
Sep 05, 2003 | 37.43 | 37.44 | 37.20 | 37.22 | 223,100 | -0.18(-0.48%) |
Sep 04, 2003 | 37.51 | 37.58 | 37.19 | 37.40 | 231,300 | +0.09(+0.24%) |
Sep 03, 2003 | 37.37 | 37.49 | 37.18 | 37.31 | 381,100 | +0.04(+0.11%) |
Sep 02, 2003 | 37.29 | 37.47 | 37.18 | 37.27 | 305,500 | -0.18(-0.48%) |
Aug 29, 2003 | 37.69 | 37.79 | 37.45 | 37.45 | 346,200 | -0.12(-0.32%) |
Aug 28, 2003 | 37.14 | 37.87 | 37.14 | 37.57 | 418,400 | +0.43(+1.16%) |
Aug 27, 2003 | 36.97 | 37.35 | 36.85 | 37.14 | 322,100 | -0.14(-0.38%) |
Aug 26, 2003 | 36.71 | 37.28 | 36.50 | 37.28 | 230,100 | +0.47(+1.28%) |
Aug 25, 2003 | 36.91 | 36.99 | 36.74 | 36.81 | 132,200 | -0.10(-0.27%) |
Aug 22, 2003 | 36.91 | 37.05 | 36.51 | 36.91 | 234,500 | -0.09(-0.24%) |
Aug 21, 2003 | 36.95 | 37.25 | 36.88 | 37.00 | 236,400 | +0.15(+0.41%) |
Aug 20, 2003 | 36.75 | 37.03 | 36.60 | 36.85 | 242,200 | -0.04(-0.11%) |
Aug 19, 2003 | 36.94 | 37.39 | 36.78 | 36.89 | 266,600 | -0.28(-0.75%) |
Aug 18, 2003 | 37.17 | 37.42 | 36.92 | 37.17 | 214,300 | -0.03(-0.08%) |
Aug 15, 2003 | 36.95 | 37.22 | 36.82 | 37.20 | 133,100 | +0.44(+1.20%) |
Aug 14, 2003 | 37.15 | 37.15 | 36.40 | 36.76 | 689,100 | -0.46(-1.24%) |
Aug 13, 2003 | 37.45 | 37.46 | 37.00 | 37.22 | 536,700 | -0.23(-0.61%) |
Aug 12, 2003 | 37.33 | 37.48 | 37.08 | 37.45 | 201,400 | -0.04(-0.11%) |
Aug 11, 2003 | 37.27 | 37.75 | 37.27 | 37.49 | 476,400 | +0.37(+1.00%) |
Aug 08, 2003 | 36.44 | 37.17 | 36.39 | 37.12 | 484,600 | +0.73(+2.01%) |
Aug 07, 2003 | 35.30 | 36.48 | 35.08 | 36.39 | 464,700 | +1.27(+3.62%) |
Aug 06, 2003 | 34.99 | 35.25 | 34.61 | 35.12 | 358,500 | +0.14(+0.40%) |
Aug 05, 2003 | 34.90 | 35.46 | 34.89 | 34.98 | 249,300 | +0.12(+0.34%) |
Aug 04, 2003 | 35.60 | 35.63 | 34.75 | 34.86 | 235,000 | -0.38(-1.08%) |