Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2003 | 35.59 | 35.75 | 35.56 | 35.62 | 414,659 | -0.12(-0.33%) |
Oct 30, 2003 | 35.71 | 35.76 | 35.51 | 35.73 | 628,416 | +0.23(+0.64%) |
Oct 29, 2003 | 35.27 | 35.63 | 35.23 | 35.51 | 534,456 | +0.23(+0.64%) |
Oct 28, 2003 | 35.22 | 35.30 | 34.81 | 35.28 | 858,369 | +0.26(+0.73%) |
Oct 27, 2003 | 34.46 | 35.20 | 34.31 | 35.02 | 1,023,796 | +0.66(+1.92%) |
Oct 24, 2003 | 34.62 | 34.67 | 34.00 | 34.36 | 737,930 | -0.44(-1.27%) |
Oct 23, 2003 | 34.39 | 34.81 | 34.22 | 34.81 | 749,370 | +0.35(+1.02%) |
Oct 22, 2003 | 34.85 | 34.86 | 34.23 | 34.46 | 872,122 | -0.47(-1.36%) |
Oct 21, 2003 | 35.53 | 35.60 | 34.89 | 34.93 | 1,110,301 | -0.66(-1.86%) |
Oct 20, 2003 | 36.15 | 36.15 | 35.23 | 35.59 | 1,161,202 | -0.51(-1.40%) |
Oct 17, 2003 | 36.67 | 36.79 | 35.87 | 36.10 | 993,718 | -0.58(-1.57%) |
Oct 16, 2003 | 39.47 | 39.47 | 36.17 | 36.67 | 2,918,044 | -2.79(-7.08%) |
Oct 15, 2003 | 38.20 | 39.53 | 38.12 | 39.47 | 1,063,128 | +1.42(+3.74%) |
Oct 14, 2003 | 38.32 | 38.39 | 37.89 | 38.04 | 921,223 | -0.23(-0.61%) |
Oct 13, 2003 | 38.00 | 38.43 | 38.11 | 38.28 | 344,221 | +0.28(+0.74%) |
Oct 10, 2003 | 38.64 | 38.64 | 37.95 | 38.00 | 603,737 | -0.45(-1.17%) |
Oct 09, 2003 | 38.74 | 39.14 | 38.36 | 38.45 | 641,527 | +0.02(+0.04%) |
Oct 08, 2003 | 38.70 | 38.74 | 38.32 | 38.43 | 407,590 | -0.19(-0.50%) |
Oct 07, 2003 | 38.20 | 38.47 | 38.16 | 38.63 | 483,298 | +0.43(+1.12%) |
Oct 06, 2003 | 37.93 | 38.42 | 37.93 | 38.20 | 420,829 | -0.09(-0.22%) |
Oct 03, 2003 | 38.67 | 38.95 | 38.28 | 38.28 | 606,822 | +0.16(+0.43%) |
Oct 02, 2003 | 38.22 | 38.39 | 37.88 | 38.12 | 549,880 | +0.35(+0.93%) |
Oct 01, 2003 | 37.03 | 37.77 | 37.03 | 37.77 | 739,215 | +0.78(+2.10%) |
Sep 30, 2003 | 37.53 | 37.58 | 36.90 | 36.99 | 1,478,302 | -0.54(-1.43%) |
Sep 29, 2003 | 38.15 | 38.26 | 37.53 | 37.53 | 1,032,151 | -0.62(-1.63%) |
Sep 26, 2003 | 38.35 | 38.42 | 38.14 | 38.15 | 811,453 | -0.26(-0.67%) |
Sep 25, 2003 | 38.22 | 38.63 | 38.13 | 38.41 | 996,032 | -0.04(-0.10%) |
Sep 24, 2003 | 38.91 | 39.03 | 38.28 | 38.45 | 669,420 | -0.58(-1.49%) |
Sep 23, 2003 | 39.21 | 39.27 | 38.93 | 39.03 | 246,019 | +0.02(+0.04%) |
Sep 22, 2003 | 39.09 | 39.09 | 38.72 | 39.02 | 496,280 | -0.27(-0.69%) |
Sep 19, 2003 | 39.34 | 39.44 | 39.18 | 39.29 | 368,258 | -0.16(-0.39%) |
Sep 18, 2003 | 39.08 | 39.47 | 38.91 | 39.44 | 278,410 | +0.33(+0.86%) |
Sep 17, 2003 | 39.44 | 39.44 | 39.07 | 39.11 | 757,467 | -0.18(-0.46%) |
Sep 16, 2003 | 38.90 | 40.11 | 38.90 | 39.29 | 532,913 | +0.39(+1.00%) |
Sep 15, 2003 | 39.21 | 39.25 | 38.67 | 38.90 | 811,581 | -0.55(-1.40%) |
Sep 12, 2003 | 39.52 | 39.99 | 39.16 | 39.45 | 1,129,967 | +0.04(+0.10%) |
Sep 11, 2003 | 39.53 | 39.56 | 39.19 | 39.41 | 374,556 | +0.08(+0.20%) |
Sep 10, 2003 | 39.93 | 40.00 | 39.15 | 39.34 | 926,365 | -0.71(-1.77%) |
Sep 09, 2003 | 39.83 | 40.26 | 39.74 | 40.04 | 467,103 | +0.12(+0.29%) |
Sep 08, 2003 | 39.97 | 40.53 | 39.87 | 39.93 | 472,373 | -0.14(-0.35%) |
Sep 05, 2003 | 40.18 | 40.23 | 39.89 | 40.07 | 753,997 | -0.27(-0.68%) |
Sep 04, 2003 | 40.42 | 40.53 | 40.18 | 40.34 | 551,294 | -0.08(-0.19%) |
Sep 03, 2003 | 40.61 | 40.68 | 40.30 | 40.42 | 789,730 | -0.23(-0.57%) |
Sep 02, 2003 | 39.48 | 40.71 | 39.48 | 40.65 | 1,511,336 | +1.88(+4.86%) |
Aug 29, 2003 | 38.46 | 38.79 | 38.32 | 38.77 | 244,605 | +0.30(+0.79%) |
Aug 28, 2003 | 38.53 | 38.55 | 37.90 | 38.46 | 354,761 | -0.02(-0.06%) |
Aug 27, 2003 | 38.12 | 38.55 | 38.04 | 38.49 | 396,022 | +0.30(+0.77%) |
Aug 26, 2003 | 38.04 | 38.31 | 37.57 | 38.19 | 364,659 | +0.08(+0.20%) |
Aug 25, 2003 | 37.79 | 38.12 | 37.71 | 38.11 | 580,858 | +0.32(+0.84%) |
Aug 22, 2003 | 38.51 | 38.56 | 37.73 | 37.79 | 449,493 | -0.58(-1.52%) |
Aug 21, 2003 | 38.73 | 38.76 | 38.16 | 38.38 | 1,018,654 | -0.35(-0.90%) |
Aug 20, 2003 | 39.02 | 39.02 | 38.60 | 38.73 | 359,260 | -0.40(-1.03%) |
Aug 19, 2003 | 38.88 | 39.14 | 38.63 | 39.13 | 389,723 | +0.33(+0.84%) |
Aug 18, 2003 | 38.24 | 38.83 | 38.20 | 38.81 | 316,329 | +0.45(+1.18%) |
Aug 15, 2003 | 38.53 | 38.53 | 37.98 | 38.35 | 200,774 | -0.18(-0.46%) |
Aug 14, 2003 | 38.12 | 38.59 | 37.95 | 38.53 | 334,195 | +0.47(+1.23%) |
Aug 13, 2003 | 37.69 | 38.20 | 37.69 | 38.07 | 430,727 | +0.33(+0.87%) |
Aug 12, 2003 | 37.46 | 37.74 | 37.18 | 37.74 | 192,419 | +0.26(+0.68%) |
Aug 11, 2003 | 37.30 | 37.59 | 37.02 | 37.48 | 338,437 | +0.09(+0.25%) |
Aug 08, 2003 | 37.11 | 37.41 | 37.01 | 37.39 | 280,724 | +0.25(+0.67%) |
Aug 07, 2003 | 36.92 | 37.15 | 36.74 | 37.14 | 484,069 | +0.26(+0.72%) |
Aug 06, 2003 | 37.12 | 37.33 | 36.67 | 36.88 | 415,945 | -0.36(-0.96%) |
Aug 05, 2003 | 37.67 | 37.67 | 37.15 | 37.23 | 423,786 | -0.51(-1.36%) |
Aug 04, 2003 | 37.78 | 37.89 | 36.95 | 37.75 | 352,962 | -0.03(-0.08%) |