Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2003 | 72.80 | 73.88 | 72.75 | 73.11 | 4,573,712 | +0.31(+0.43%) |
Oct 30, 2003 | 72.76 | 73.19 | 72.61 | 72.80 | 5,191,725 | +0.66(+0.92%) |
Oct 29, 2003 | 72.14 | 72.54 | 71.63 | 72.14 | 6,699,771 | +0.31(+0.43%) |
Oct 28, 2003 | 69.26 | 71.83 | 69.06 | 71.83 | 9,018,864 | +3.16(+4.60%) |
Oct 27, 2003 | 68.13 | 68.92 | 67.58 | 68.67 | 5,583,956 | +1.85(+2.76%) |
Oct 24, 2003 | 67.74 | 67.74 | 66.19 | 66.82 | 4,362,955 | -0.92(-1.36%) |
Oct 23, 2003 | 67.13 | 68.46 | 66.98 | 67.74 | 4,995,482 | +0.41(+0.61%) |
Oct 22, 2003 | 67.35 | 67.62 | 66.99 | 67.33 | 4,407,393 | -0.90(-1.31%) |
Oct 21, 2003 | 68.52 | 69.23 | 67.89 | 68.22 | 3,890,455 | +0.47(+0.70%) |
Oct 20, 2003 | 67.74 | 67.92 | 66.91 | 67.75 | 4,147,447 | -0.12(-0.18%) |
Oct 17, 2003 | 68.45 | 68.95 | 67.58 | 67.87 | 4,266,503 | -0.58(-0.84%) |
Oct 16, 2003 | 68.71 | 68.99 | 68.25 | 68.45 | 4,683,521 | -0.65(-0.95%) |
Oct 15, 2003 | 69.65 | 69.79 | 68.95 | 69.10 | 5,181,066 | +0.09(+0.12%) |
Oct 14, 2003 | 68.65 | 69.12 | 67.80 | 69.02 | 4,235,551 | +0.37(+0.53%) |
Oct 13, 2003 | 68.29 | 69.04 | 68.22 | 68.65 | 2,552,067 | +0.96(+1.41%) |
Oct 10, 2003 | 67.75 | 68.00 | 67.30 | 67.69 | 3,496,426 | -0.05(-0.07%) |
Oct 09, 2003 | 68.24 | 68.87 | 67.59 | 67.74 | 5,342,761 | +0.58(+0.86%) |
Oct 08, 2003 | 67.62 | 67.83 | 66.61 | 67.16 | 3,606,107 | -0.45(-0.67%) |
Oct 07, 2003 | 67.07 | 67.93 | 66.04 | 67.62 | 4,861,913 | +0.09(+0.14%) |
Oct 06, 2003 | 67.48 | 68.34 | 67.31 | 67.52 | 4,130,237 | +0.05(+0.07%) |
Oct 03, 2003 | 66.93 | 68.56 | 67.47 | 67.48 | 5,288,306 | +0.55(+0.81%) |
Oct 02, 2003 | 66.93 | 67.22 | 66.62 | 66.93 | 3,798,369 | -0.03(-0.05%) |
Oct 01, 2003 | 65.67 | 66.99 | 65.67 | 66.96 | 5,549,536 | +1.64(+2.50%) |
Sep 30, 2003 | 66.18 | 66.07 | 65.12 | 65.33 | 6,742,539 | -0.86(-1.29%) |
Sep 29, 2003 | 65.95 | 66.91 | 65.88 | 66.18 | 6,030,899 | +0.23(+0.35%) |
Sep 26, 2003 | 66.98 | 67.13 | 65.56 | 65.95 | 5,163,727 | -0.64(-0.96%) |
Sep 25, 2003 | 66.82 | 67.32 | 66.36 | 66.59 | 7,219,791 | -0.23(-0.35%) |
Sep 24, 2003 | 69.34 | 69.35 | 66.74 | 66.82 | 12,104,565 | -2.52(-3.64%) |
Sep 23, 2003 | 72.15 | 71.13 | 69.31 | 69.34 | 13,655,893 | -2.80(-3.89%) |
Sep 22, 2003 | 72.33 | 72.49 | 71.68 | 72.15 | 4,738,104 | -0.83(-1.14%) |
Sep 19, 2003 | 72.88 | 72.99 | 72.26 | 72.98 | 4,784,854 | +0.37(+0.51%) |
Sep 18, 2003 | 70.85 | 72.79 | 70.90 | 72.61 | 7,401,009 | +1.75(+2.47%) |
Sep 17, 2003 | 70.80 | 71.56 | 70.49 | 70.85 | 4,094,790 | +0.05(+0.08%) |
Sep 16, 2003 | 69.45 | 70.93 | 69.65 | 70.80 | 5,126,996 | +1.35(+1.94%) |
Sep 15, 2003 | 70.02 | 70.65 | 69.45 | 69.45 | 3,540,221 | -1.19(-1.69%) |
Sep 12, 2003 | 69.92 | 70.79 | 69.45 | 70.64 | 3,646,049 | +0.69(+0.99%) |
Sep 11, 2003 | 69.64 | 70.43 | 69.15 | 69.95 | 4,146,291 | +0.31(+0.45%) |
Sep 10, 2003 | 71.01 | 71.02 | 69.55 | 69.64 | 5,446,406 | -1.83(-2.56%) |
Sep 09, 2003 | 71.01 | 71.72 | 70.74 | 71.47 | 3,954,028 | +0.34(+0.48%) |
Sep 08, 2003 | 71.23 | 71.62 | 70.13 | 71.13 | 5,383,859 | +0.30(+0.43%) |
Sep 05, 2003 | 71.06 | 71.80 | 70.34 | 70.82 | 3,456,484 | -0.23(-0.33%) |
Sep 04, 2003 | 70.78 | 71.24 | 70.54 | 71.06 | 4,741,058 | +0.34(+0.48%) |
Sep 03, 2003 | 70.62 | 71.24 | 70.11 | 70.71 | 4,894,021 | +0.29(+0.41%) |
Sep 02, 2003 | 68.94 | 70.57 | 68.94 | 70.43 | 4,882,975 | +1.53(+2.21%) |
Aug 29, 2003 | 67.66 | 68.99 | 67.55 | 68.90 | 3,049,869 | +1.27(+1.88%) |
Aug 28, 2003 | 67.31 | 67.71 | 66.37 | 67.63 | 2,236,896 | +0.69(+1.04%) |
Aug 27, 2003 | 67.36 | 67.36 | 66.77 | 66.94 | 1,861,875 | -0.42(-0.62%) |
Aug 26, 2003 | 67.53 | 67.65 | 66.57 | 67.36 | 3,322,144 | -0.17(-0.25%) |
Aug 25, 2003 | 67.74 | 67.74 | 66.98 | 67.53 | 2,576,084 | -0.20(-0.30%) |
Aug 22, 2003 | 69.38 | 69.38 | 67.65 | 67.73 | 3,642,581 | -0.86(-1.26%) |
Aug 21, 2003 | 68.71 | 68.97 | 68.04 | 68.60 | 2,787,483 | +0.31(+0.46%) |
Aug 20, 2003 | 68.83 | 69.05 | 68.21 | 68.29 | 3,256,259 | -1.04(-1.49%) |
Aug 19, 2003 | 68.77 | 69.38 | 68.44 | 69.32 | 3,105,480 | +0.59(+0.86%) |
Aug 18, 2003 | 68.33 | 69.09 | 67.64 | 68.73 | 3,723,236 | +0.40(+0.58%) |
Aug 15, 2003 | 68.49 | 68.71 | 67.79 | 68.33 | 1,273,015 | -0.15(-0.22%) |
Aug 14, 2003 | 67.86 | 68.56 | 67.31 | 68.48 | 3,706,540 | +0.43(+0.63%) |
Aug 13, 2003 | 68.44 | 68.52 | 67.65 | 68.05 | 4,004,759 | -0.22(-0.32%) |
Aug 12, 2003 | 66.78 | 68.27 | 66.78 | 68.27 | 4,130,494 | +1.49(+2.24%) |
Aug 11, 2003 | 66.81 | 66.95 | 65.93 | 66.77 | 3,306,604 | -0.05(-0.07%) |
Aug 08, 2003 | 66.35 | 67.04 | 66.34 | 66.82 | 3,674,304 | +0.83(+1.26%) |
Aug 07, 2003 | 65.45 | 66.01 | 65.05 | 65.99 | 3,607,391 | +0.55(+0.83%) |
Aug 06, 2003 | 64.63 | 66.28 | 64.59 | 65.44 | 5,752,587 | +0.90(+1.39%) |
Aug 05, 2003 | 66.07 | 66.56 | 64.55 | 64.55 | 4,484,066 | -1.36(-2.07%) |
Aug 04, 2003 | 66.26 | 66.61 | 64.96 | 65.91 | 5,170,663 | -0.35(-0.53%) |