Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2003 | 32.28 | 32.48 | 31.80 | 32.24 | 4,884,984 | -0.04(-0.12%) |
Oct 30, 2003 | 32.49 | 32.53 | 31.98 | 32.28 | 5,237,340 | -0.20(-0.60%) |
Oct 29, 2003 | 31.74 | 32.48 | 31.55 | 32.48 | 7,351,129 | +0.74(+2.32%) |
Oct 28, 2003 | 31.14 | 31.77 | 31.05 | 31.74 | 6,164,666 | +0.60(+1.94%) |
Oct 27, 2003 | 31.14 | 31.39 | 30.84 | 31.14 | 10,213,109 | +1.02(+3.40%) |
Oct 24, 2003 | 30.00 | 30.30 | 29.38 | 30.11 | 6,469,021 | +0.06(+0.21%) |
Oct 23, 2003 | 29.18 | 30.19 | 29.18 | 30.05 | 6,497,891 | +0.53(+1.79%) |
Oct 22, 2003 | 29.86 | 29.90 | 29.31 | 29.52 | 5,646,567 | -0.68(-2.25%) |
Oct 21, 2003 | 29.61 | 30.36 | 29.51 | 30.20 | 6,531,979 | +0.54(+1.82%) |
Oct 20, 2003 | 29.89 | 29.91 | 29.04 | 29.66 | 11,180,088 | -0.15(-0.50%) |
Oct 17, 2003 | 30.47 | 30.65 | 29.79 | 29.81 | 7,802,791 | -0.73(-2.39%) |
Oct 16, 2003 | 30.24 | 30.71 | 30.19 | 30.54 | 4,150,010 | +0.29(+0.97%) |
Oct 15, 2003 | 30.69 | 30.74 | 30.16 | 30.24 | 5,449,693 | -0.36(-1.17%) |
Oct 14, 2003 | 29.84 | 30.49 | 29.75 | 30.60 | 10,516,421 | +0.93(+3.12%) |
Oct 13, 2003 | 30.32 | 30.42 | 29.67 | 29.68 | 9,396,568 | -0.60(-1.98%) |
Oct 10, 2003 | 30.47 | 30.89 | 30.19 | 30.27 | 7,347,824 | -0.20(-0.66%) |
Oct 09, 2003 | 31.56 | 32.06 | 30.42 | 30.47 | 16,531,344 | -1.08(-3.43%) |
Oct 08, 2003 | 31.95 | 32.06 | 31.49 | 31.56 | 4,782,547 | -0.36(-1.12%) |
Oct 07, 2003 | 31.28 | 32.35 | 31.24 | 31.91 | 7,585,743 | +0.55(+1.74%) |
Oct 06, 2003 | 31.06 | 31.46 | 30.79 | 31.37 | 2,944,069 | +0.30(+0.98%) |
Oct 03, 2003 | 31.54 | 31.83 | 30.91 | 31.06 | 8,145,756 | +0.40(+1.29%) |
Oct 02, 2003 | 30.88 | 31.42 | 30.43 | 30.66 | 5,654,915 | -0.39(-1.24%) |
Oct 01, 2003 | 30.93 | 31.39 | 30.76 | 31.05 | 5,729,004 | +0.29(+0.93%) |
Sep 30, 2003 | 30.63 | 31.20 | 30.27 | 30.76 | 5,640,132 | +0.13(+0.43%) |
Sep 29, 2003 | 31.25 | 31.39 | 30.01 | 30.63 | 7,580,351 | -0.53(-1.72%) |
Sep 26, 2003 | 31.08 | 31.47 | 31.05 | 31.16 | 6,675,635 | +0.12(+0.37%) |
Sep 25, 2003 | 30.96 | 31.47 | 30.80 | 31.05 | 9,857,275 | +0.46(+1.50%) |
Sep 24, 2003 | 31.84 | 31.68 | 30.45 | 30.59 | 13,898,935 | -1.25(-3.94%) |
Sep 23, 2003 | 31.64 | 32.14 | 31.34 | 31.84 | 7,647,309 | +0.20(+0.64%) |
Sep 22, 2003 | 32.43 | 32.49 | 31.59 | 31.64 | 8,916,383 | -1.41(-4.26%) |
Sep 19, 2003 | 33.67 | 33.83 | 32.91 | 33.05 | 6,670,939 | -0.62(-1.84%) |
Sep 18, 2003 | 34.23 | 34.27 | 33.59 | 33.67 | 6,380,671 | -0.56(-1.63%) |
Sep 17, 2003 | 34.45 | 34.55 | 34.10 | 34.23 | 3,602,867 | -0.22(-0.63%) |
Sep 16, 2003 | 33.66 | 34.52 | 33.69 | 34.45 | 3,799,393 | +0.79(+2.34%) |
Sep 15, 2003 | 33.84 | 33.99 | 33.58 | 33.66 | 4,250,882 | +0.06(+0.19%) |
Sep 12, 2003 | 33.81 | 33.98 | 32.54 | 33.60 | 6,920,162 | -0.50(-1.47%) |
Sep 11, 2003 | 34.30 | 34.56 | 34.01 | 34.10 | 3,608,780 | +0.12(+0.34%) |
Sep 10, 2003 | 34.10 | 34.50 | 33.88 | 33.98 | 4,751,763 | -0.17(-0.51%) |
Sep 09, 2003 | 34.94 | 35.02 | 33.98 | 34.15 | 8,979,515 | -1.24(-3.49%) |
Sep 08, 2003 | 35.22 | 35.44 | 33.95 | 35.39 | 3,680,608 | +0.17(+0.47%) |
Sep 05, 2003 | 35.43 | 35.76 | 35.03 | 35.22 | 4,078,356 | -0.43(-1.19%) |
Sep 04, 2003 | 35.37 | 36.28 | 35.37 | 35.65 | 7,158,255 | -0.58(-1.59%) |
Sep 03, 2003 | 37.08 | 37.09 | 36.04 | 36.22 | 9,073,778 | -0.86(-2.31%) |
Sep 02, 2003 | 36.80 | 37.63 | 36.53 | 37.08 | 11,297,656 | +0.71(+1.94%) |
Aug 29, 2003 | 36.34 | 36.44 | 35.88 | 36.37 | 3,197,814 | -0.20(-0.53%) |
Aug 28, 2003 | 35.68 | 36.68 | 35.62 | 36.57 | 4,224,621 | +1.06(+3.00%) |
Aug 27, 2003 | 35.57 | 35.78 | 35.30 | 35.51 | 2,717,281 | -0.11(-0.32%) |
Aug 26, 2003 | 34.96 | 35.71 | 34.80 | 35.62 | 3,876,091 | +0.66(+1.89%) |
Aug 25, 2003 | 35.07 | 35.10 | 34.59 | 34.96 | 2,833,979 | -0.17(-0.49%) |
Aug 22, 2003 | 36.20 | 36.45 | 35.02 | 35.13 | 5,302,211 | -1.06(-2.94%) |
Aug 21, 2003 | 36.16 | 36.57 | 35.90 | 36.20 | 2,774,673 | +0.06(+0.16%) |
Aug 20, 2003 | 35.85 | 36.43 | 35.82 | 36.14 | 3,259,033 | +0.09(+0.24%) |
Aug 19, 2003 | 35.99 | 36.22 | 35.79 | 36.05 | 3,841,133 | +0.14(+0.40%) |
Aug 18, 2003 | 36.24 | 36.37 | 35.83 | 35.91 | 5,727,612 | -0.63(-1.72%) |
Aug 15, 2003 | 35.36 | 36.74 | 34.99 | 36.53 | 5,745,526 | +1.44(+4.10%) |
Aug 14, 2003 | 35.36 | 35.36 | 34.64 | 35.10 | 4,107,748 | -0.26(-0.75%) |
Aug 13, 2003 | 35.47 | 35.74 | 35.14 | 35.36 | 3,585,475 | +0.01(+0.02%) |
Aug 12, 2003 | 34.84 | 35.45 | 34.73 | 35.36 | 4,430,886 | +0.71(+2.06%) |
Aug 11, 2003 | 34.82 | 34.90 | 34.36 | 34.64 | 4,172,097 | -0.17(-0.50%) |
Aug 08, 2003 | 34.50 | 34.95 | 34.44 | 34.82 | 4,976,638 | +0.34(+1.00%) |
Aug 07, 2003 | 35.79 | 35.88 | 34.36 | 34.47 | 12,377,855 | -0.40(-1.14%) |
Aug 06, 2003 | 33.92 | 34.87 | 33.87 | 34.87 | 7,484,871 | +1.06(+3.13%) |
Aug 05, 2003 | 34.30 | 34.44 | 33.41 | 33.81 | 9,811,534 | -0.79(-2.28%) |
Aug 04, 2003 | 33.98 | 34.64 | 33.78 | 34.60 | 4,936,811 | +0.47(+1.38%) |