Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2003 | 32.25 | 32.41 | 31.66 | 32.14 | 376,009 | +0.17(+0.53%) |
Oct 30, 2003 | 32.00 | 32.26 | 31.97 | 31.97 | 317,321 | -0.03(-0.09%) |
Oct 29, 2003 | 31.94 | 32.05 | 31.59 | 32.00 | 366,547 | +0.26(+0.82%) |
Oct 28, 2003 | 31.70 | 31.75 | 31.25 | 31.74 | 220,944 | +0.19(+0.60%) |
Oct 27, 2003 | 31.35 | 31.75 | 31.24 | 31.55 | 314,500 | +0.35(+1.12%) |
Oct 24, 2003 | 32.05 | 32.35 | 31.00 | 31.20 | 575,400 | +0.12(+0.39%) |
Oct 23, 2003 | 31.40 | 31.65 | 31.00 | 31.08 | 275,400 | -0.54(-1.71%) |
Oct 22, 2003 | 31.60 | 31.80 | 31.35 | 31.62 | 537,300 | +0.02(+0.06%) |
Oct 21, 2003 | 32.05 | 32.13 | 31.50 | 31.60 | 2,942,365 | -0.21(-0.66%) |
Oct 20, 2003 | 31.82 | 32.00 | 31.20 | 31.81 | 336,031 | +0.16(+0.51%) |
Oct 17, 2003 | 32.50 | 32.50 | 31.46 | 31.65 | 267,472 | -0.97(-2.97%) |
Oct 16, 2003 | 31.89 | 32.87 | 31.96 | 32.62 | 206,136 | +0.73(+2.29%) |
Oct 15, 2003 | 32.72 | 32.72 | 30.32 | 31.89 | 265,312 | -0.75(-2.30%) |
Oct 14, 2003 | 32.71 | 32.80 | 31.95 | 32.64 | 274,201 | -0.84(-2.51%) |
Oct 13, 2003 | 32.63 | 33.71 | 32.52 | 33.48 | 197,294 | +1.42(+4.43%) |
Oct 10, 2003 | 32.95 | 32.95 | 31.88 | 32.06 | 132,408 | -0.64(-1.96%) |
Oct 09, 2003 | 32.39 | 33.19 | 32.00 | 32.70 | 358,220 | +1.05(+3.32%) |
Oct 08, 2003 | 31.24 | 32.25 | 31.15 | 31.65 | 524,167 | +0.70(+2.26%) |
Oct 07, 2003 | 30.47 | 30.97 | 28.87 | 30.95 | 869,829 | +1.65(+5.63%) |
Oct 06, 2003 | 29.61 | 29.82 | 28.67 | 29.30 | 377,742 | -0.21(-0.71%) |
Oct 03, 2003 | 29.29 | 29.76 | 29.14 | 29.51 | 176,563 | +0.41(+1.41%) |
Oct 02, 2003 | 29.30 | 29.58 | 28.68 | 29.10 | 268,805 | -0.14(-0.48%) |
Oct 01, 2003 | 27.96 | 29.34 | 27.81 | 29.24 | 145,551 | +1.39(+4.99%) |
Sep 30, 2003 | 27.89 | 28.60 | 27.75 | 27.85 | 175,547 | -0.69(-2.42%) |
Sep 29, 2003 | 28.67 | 29.09 | 27.82 | 28.54 | 152,956 | -0.07(-0.24%) |
Sep 26, 2003 | 29.81 | 30.04 | 28.56 | 28.61 | 240,102 | -1.26(-4.22%) |
Sep 25, 2003 | 30.45 | 30.82 | 29.85 | 29.87 | 210,285 | -0.59(-1.94%) |
Sep 24, 2003 | 31.28 | 31.70 | 30.40 | 30.46 | 152,128 | -0.82(-2.62%) |
Sep 23, 2003 | 30.25 | 31.30 | 30.09 | 31.28 | 215,825 | +1.15(+3.82%) |
Sep 22, 2003 | 30.95 | 30.99 | 30.05 | 30.13 | 146,066 | -1.06(-3.40%) |
Sep 19, 2003 | 31.55 | 31.81 | 30.75 | 31.19 | 128,854 | -0.18(-0.57%) |
Sep 18, 2003 | 30.35 | 31.49 | 30.35 | 31.37 | 229,369 | +0.96(+3.16%) |
Sep 17, 2003 | 30.18 | 30.58 | 30.09 | 30.41 | 164,273 | -0.11(-0.36%) |
Sep 16, 2003 | 30.64 | 31.09 | 30.19 | 30.52 | 179,363 | -0.60(-1.93%) |
Sep 15, 2003 | 31.10 | 31.25 | 30.73 | 31.12 | 111,400 | +0.10(+0.32%) |
Sep 12, 2003 | 31.23 | 31.41 | 29.67 | 31.02 | 188,800 | -0.09(-0.29%) |
Sep 11, 2003 | 31.08 | 31.73 | 30.96 | 31.11 | 246,200 | +0.09(+0.29%) |
Sep 10, 2003 | 30.73 | 31.96 | 30.53 | 31.02 | 325,100 | +0.22(+0.71%) |
Sep 09, 2003 | 31.30 | 31.39 | 30.04 | 30.80 | 577,800 | -0.70(-2.22%) |
Sep 08, 2003 | 32.01 | 32.10 | 31.24 | 31.50 | 658,400 | -0.60(-1.87%) |
Sep 05, 2003 | 33.48 | 33.07 | 32.10 | 32.10 | 424,137 | -1.38(-4.12%) |
Sep 04, 2003 | 33.95 | 33.99 | 33.42 | 33.48 | 67,900 | -0.47(-1.38%) |
Sep 03, 2003 | 33.64 | 34.72 | 33.32 | 33.95 | 392,400 | +0.31(+0.92%) |
Sep 02, 2003 | 34.49 | 34.60 | 33.45 | 33.64 | 480,700 | -0.98(-2.83%) |
Aug 29, 2003 | 34.85 | 35.12 | 34.37 | 34.62 | 453,000 | -0.18(-0.52%) |
Aug 28, 2003 | 33.56 | 35.09 | 33.05 | 34.80 | 618,600 | +0.12(+0.35%) |
Aug 27, 2003 | 34.35 | 34.75 | 34.35 | 34.68 | 573,800 | +0.36(+1.05%) |
Aug 26, 2003 | 34.22 | 34.88 | 33.76 | 34.32 | 505,500 | +0.36(+1.06%) |
Aug 25, 2003 | 33.20 | 34.07 | 33.19 | 33.96 | 291,100 | +0.71(+2.14%) |
Aug 22, 2003 | 33.40 | 33.97 | 32.49 | 33.25 | 569,800 | -0.18(-0.54%) |
Aug 21, 2003 | 33.40 | 33.84 | 33.00 | 33.43 | 458,700 | +0.07(+0.21%) |
Aug 20, 2003 | 31.34 | 33.70 | 31.33 | 33.36 | 774,300 | +1.96(+6.24%) |
Aug 19, 2003 | 31.00 | 31.40 | 30.37 | 31.40 | 308,000 | +0.36(+1.16%) |
Aug 18, 2003 | 29.38 | 31.07 | 29.38 | 31.04 | 578,700 | +1.66(+5.65%) |
Aug 15, 2003 | 29.20 | 29.61 | 29.00 | 29.38 | 106,800 | +0.18(+0.62%) |
Aug 14, 2003 | 28.50 | 29.24 | 28.30 | 29.20 | 181,300 | +0.80(+2.82%) |
Aug 13, 2003 | 27.97 | 28.61 | 27.97 | 28.40 | 159,700 | +0.45(+1.61%) |
Aug 12, 2003 | 28.05 | 28.08 | 27.89 | 27.95 | 166,600 | -0.07(-0.25%) |
Aug 11, 2003 | 27.44 | 28.35 | 27.41 | 28.02 | 221,700 | +0.57(+2.08%) |
Aug 08, 2003 | 27.70 | 27.88 | 27.43 | 27.45 | 172,100 | -0.19(-0.69%) |
Aug 07, 2003 | 27.30 | 27.98 | 27.30 | 27.64 | 191,000 | +0.09(+0.33%) |
Aug 06, 2003 | 27.58 | 27.77 | 27.11 | 27.55 | 459,400 | -0.13(-0.47%) |
Aug 05, 2003 | 27.81 | 28.16 | 27.59 | 27.68 | 355,400 | -0.29(-1.04%) |
Aug 04, 2003 | 28.30 | 28.30 | 27.66 | 27.97 | 238,900 | -0.32(-1.13%) |