Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2003 | 29.81 | 29.81 | 29.21 | 29.40 | 4,475,538 | -0.32(-1.09%) |
Oct 30, 2003 | 30.09 | 30.38 | 29.73 | 29.73 | 4,467,182 | -0.04(-0.15%) |
Oct 29, 2003 | 29.49 | 29.80 | 29.19 | 29.77 | 4,540,342 | +0.91(+3.14%) |
Oct 28, 2003 | 29.78 | 29.87 | 28.71 | 28.86 | 6,486,338 | -0.49(-1.69%) |
Oct 27, 2003 | 29.43 | 29.55 | 29.18 | 29.36 | 2,791,436 | -0.15(-0.49%) |
Oct 24, 2003 | 28.97 | 29.50 | 28.67 | 29.50 | 4,777,954 | +0.54(+1.86%) |
Oct 23, 2003 | 28.73 | 29.09 | 28.56 | 28.97 | 3,057,115 | +0.23(+0.82%) |
Oct 22, 2003 | 29.13 | 29.13 | 28.70 | 28.73 | 3,772,476 | -0.46(-1.59%) |
Oct 21, 2003 | 29.30 | 29.30 | 29.03 | 29.19 | 2,745,711 | +0.01(+0.02%) |
Oct 20, 2003 | 29.17 | 29.21 | 28.91 | 29.19 | 3,302,296 | +0.08(+0.26%) |
Oct 17, 2003 | 28.96 | 29.17 | 29.05 | 29.11 | 3,562,140 | +0.15(+0.53%) |
Oct 16, 2003 | 29.26 | 29.39 | 29.10 | 28.96 | 3,664,785 | -0.30(-1.04%) |
Oct 15, 2003 | 29.32 | 29.36 | 29.05 | 29.26 | 3,880,008 | -0.06(-0.19%) |
Oct 14, 2003 | 29.55 | 29.66 | 29.05 | 29.32 | 4,337,732 | -0.23(-0.79%) |
Oct 13, 2003 | 29.34 | 29.73 | 29.34 | 29.55 | 3,336,984 | +0.25(+0.87%) |
Oct 10, 2003 | 29.01 | 29.33 | 29.01 | 29.30 | 3,899,875 | +0.29(+1.01%) |
Oct 09, 2003 | 29.24 | 29.33 | 28.87 | 29.01 | 3,574,439 | -0.09(-0.31%) |
Oct 08, 2003 | 29.02 | 29.21 | 28.77 | 29.10 | 4,612,398 | +0.08(+0.26%) |
Oct 07, 2003 | 28.83 | 29.10 | 28.40 | 29.02 | 4,617,917 | +0.20(+0.68%) |
Oct 06, 2003 | 28.98 | 28.98 | 28.71 | 28.83 | 3,513,735 | -0.16(-0.55%) |
Oct 03, 2003 | 29.53 | 29.92 | 28.95 | 28.98 | 4,639,518 | -0.20(-0.67%) |
Oct 02, 2003 | 28.86 | 29.40 | 28.76 | 29.18 | 2,991,523 | -0.27(-0.90%) |
Oct 01, 2003 | 29.24 | 29.45 | 28.56 | 29.45 | 3,389,646 | +0.18(+0.61%) |
Sep 30, 2003 | 29.12 | 29.43 | 28.64 | 29.27 | 4,791,987 | +0.15(+0.52%) |
Sep 29, 2003 | 28.81 | 29.24 | 28.92 | 29.12 | 5,174,501 | +0.30(+1.06%) |
Sep 26, 2003 | 28.86 | 29.11 | 28.40 | 28.81 | 5,243,562 | +0.19(+0.66%) |
Sep 25, 2003 | 28.60 | 28.94 | 27.96 | 28.62 | 8,576,289 | +0.02(+0.07%) |
Sep 24, 2003 | 29.16 | 29.49 | 28.76 | 28.60 | 8,113,677 | -0.55(-1.89%) |
Sep 23, 2003 | 30.33 | 29.78 | 29.05 | 29.16 | 12,050,448 | -1.17(-3.87%) |
Sep 22, 2003 | 30.76 | 30.76 | 30.14 | 30.33 | 4,857,106 | -0.56(-1.81%) |
Sep 19, 2003 | 31.33 | 31.65 | 30.54 | 30.89 | 8,541,601 | -0.59(-1.87%) |
Sep 18, 2003 | 31.56 | 31.90 | 31.44 | 31.48 | 3,954,903 | -0.08(-0.26%) |
Sep 17, 2003 | 31.71 | 31.71 | 31.48 | 31.56 | 5,898,219 | -0.15(-0.48%) |
Sep 16, 2003 | 32.33 | 31.76 | 31.43 | 31.71 | 13,788,789 | -0.62(-1.90%) |
Sep 15, 2003 | 32.36 | 32.46 | 32.19 | 32.33 | 2,964,403 | -0.09(-0.27%) |
Sep 12, 2003 | 32.71 | 32.71 | 32.20 | 32.42 | 2,222,553 | -0.19(-0.58%) |
Sep 11, 2003 | 32.55 | 32.96 | 32.37 | 32.61 | 2,869,957 | +0.10(+0.31%) |
Sep 10, 2003 | 32.95 | 33.11 | 32.29 | 32.50 | 3,263,035 | -0.60(-1.82%) |
Sep 09, 2003 | 33.14 | 33.20 | 32.83 | 33.11 | 3,328,312 | -0.03(-0.08%) |
Sep 08, 2003 | 32.83 | 33.27 | 32.83 | 33.13 | 2,429,893 | +0.15(+0.44%) |
Sep 05, 2003 | 32.52 | 33.01 | 32.51 | 32.99 | 3,334,776 | +0.26(+0.79%) |
Sep 04, 2003 | 33.12 | 33.12 | 32.51 | 32.73 | 2,993,888 | -0.30(-0.90%) |
Sep 03, 2003 | 32.66 | 33.16 | 32.64 | 33.02 | 4,025,540 | +0.42(+1.30%) |
Sep 02, 2003 | 32.41 | 32.62 | 32.22 | 32.60 | 2,226,968 | +0.11(+0.33%) |
Aug 29, 2003 | 32.60 | 32.60 | 32.21 | 32.49 | 1,989,829 | -0.11(-0.33%) |
Aug 28, 2003 | 32.06 | 32.64 | 32.03 | 32.60 | 3,779,413 | -0.03(-0.10%) |
Aug 27, 2003 | 32.50 | 32.66 | 31.96 | 32.63 | 2,667,033 | +0.05(+0.16%) |
Aug 26, 2003 | 32.41 | 32.68 | 31.90 | 32.58 | 3,418,816 | +0.67(+2.09%) |
Aug 25, 2003 | 31.49 | 31.91 | 31.33 | 31.91 | 2,350,268 | +0.28(+0.88%) |
Aug 22, 2003 | 32.19 | 32.19 | 31.58 | 31.64 | 3,584,215 | -0.43(-1.34%) |
Aug 21, 2003 | 32.44 | 32.83 | 31.76 | 32.07 | 3,444,832 | -0.30(-0.94%) |
Aug 20, 2003 | 32.95 | 33.04 | 32.28 | 32.37 | 2,426,582 | -0.58(-1.75%) |
Aug 19, 2003 | 33.28 | 33.54 | 32.43 | 32.95 | 3,280,852 | -0.02(-0.06%) |
Aug 18, 2003 | 32.09 | 33.09 | 32.09 | 32.97 | 3,431,745 | +0.87(+2.71%) |
Aug 15, 2003 | 32.02 | 32.14 | 31.84 | 32.10 | 894,477 | +0.08(+0.24%) |
Aug 14, 2003 | 31.92 | 32.14 | 31.60 | 32.02 | 4,024,437 | +0.06(+0.20%) |
Aug 13, 2003 | 32.33 | 32.54 | 31.90 | 31.96 | 2,543,417 | -0.37(-1.16%) |
Aug 12, 2003 | 32.00 | 32.42 | 31.99 | 32.33 | 2,895,185 | +0.25(+0.79%) |
Aug 11, 2003 | 32.12 | 32.33 | 31.75 | 32.08 | 2,324,725 | -0.01(-0.02%) |
Aug 08, 2003 | 31.84 | 32.15 | 31.57 | 32.09 | 6,278,210 | +0.56(+1.79%) |
Aug 07, 2003 | 31.71 | 31.99 | 31.40 | 31.52 | 10,705,343 | -0.76(-2.36%) |
Aug 06, 2003 | 32.22 | 32.85 | 31.81 | 32.28 | 3,083,131 | +0.46(+1.46%) |
Aug 05, 2003 | 32.40 | 32.53 | 31.72 | 31.82 | 3,633,093 | -0.97(-2.96%) |
Aug 04, 2003 | 32.76 | 33.20 | 32.12 | 32.79 | 2,463,793 | +0.11(+0.35%) |