Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2003 | 33.68 | 33.88 | 33.17 | 33.63 | 4,682,360 | -0.04(-0.12%) |
Oct 30, 2003 | 33.89 | 33.93 | 33.36 | 33.68 | 5,020,101 | -0.20(-0.60%) |
Oct 29, 2003 | 33.11 | 33.89 | 32.91 | 33.88 | 7,046,212 | +0.77(+2.32%) |
Oct 28, 2003 | 32.48 | 33.14 | 32.39 | 33.11 | 5,908,963 | +0.63(+1.94%) |
Oct 27, 2003 | 32.48 | 32.75 | 32.18 | 32.48 | 9,789,481 | +1.07(+3.40%) |
Oct 24, 2003 | 31.30 | 31.61 | 30.65 | 31.42 | 6,200,694 | +0.07(+0.21%) |
Oct 23, 2003 | 30.44 | 31.49 | 30.44 | 31.35 | 6,228,366 | +0.55(+1.79%) |
Oct 22, 2003 | 31.16 | 31.19 | 30.58 | 30.80 | 5,412,354 | -0.71(-2.25%) |
Oct 21, 2003 | 30.89 | 31.67 | 30.79 | 31.51 | 6,261,040 | +0.56(+1.82%) |
Oct 20, 2003 | 31.18 | 31.20 | 30.29 | 30.94 | 10,716,351 | -0.16(-0.50%) |
Oct 17, 2003 | 31.79 | 31.98 | 31.08 | 31.10 | 7,479,141 | -0.76(-2.39%) |
Oct 16, 2003 | 31.55 | 32.04 | 31.50 | 31.86 | 3,977,872 | +0.31(+0.97%) |
Oct 15, 2003 | 32.02 | 32.08 | 31.46 | 31.55 | 5,223,646 | -0.37(-1.16%) |
Oct 14, 2003 | 31.13 | 31.81 | 31.04 | 31.93 | 10,080,212 | +0.97(+3.12%) |
Oct 13, 2003 | 31.64 | 31.73 | 30.95 | 30.96 | 9,006,809 | -0.62(-1.98%) |
Oct 10, 2003 | 31.79 | 32.23 | 31.49 | 31.58 | 7,043,045 | -0.21(-0.66%) |
Oct 09, 2003 | 32.92 | 33.44 | 31.73 | 31.79 | 15,845,643 | -1.13(-3.43%) |
Oct 08, 2003 | 33.33 | 33.45 | 32.85 | 32.92 | 4,584,172 | -0.37(-1.12%) |
Oct 07, 2003 | 32.63 | 33.75 | 32.60 | 33.29 | 7,271,095 | +0.57(+1.74%) |
Oct 06, 2003 | 32.40 | 32.82 | 32.12 | 32.72 | 2,821,952 | +0.32(+0.98%) |
Oct 03, 2003 | 32.90 | 33.20 | 32.24 | 32.40 | 7,807,880 | +0.41(+1.29%) |
Oct 02, 2003 | 32.21 | 32.78 | 31.75 | 31.99 | 5,420,356 | -0.40(-1.24%) |
Oct 01, 2003 | 32.27 | 32.75 | 32.09 | 32.39 | 5,491,371 | +0.30(+0.93%) |
Sep 30, 2003 | 31.95 | 32.55 | 31.58 | 32.09 | 5,406,186 | +0.14(+0.43%) |
Sep 29, 2003 | 32.60 | 32.75 | 31.31 | 31.95 | 7,265,927 | -0.56(-1.72%) |
Sep 26, 2003 | 32.42 | 32.83 | 32.39 | 32.51 | 6,398,737 | +0.12(+0.37%) |
Sep 25, 2003 | 32.30 | 32.84 | 32.13 | 32.39 | 9,448,406 | +0.48(+1.50%) |
Sep 24, 2003 | 33.22 | 33.05 | 31.76 | 31.91 | 13,322,423 | -1.31(-3.94%) |
Sep 23, 2003 | 33.01 | 33.53 | 32.69 | 33.22 | 7,330,108 | +0.21(+0.64%) |
Sep 22, 2003 | 33.83 | 33.89 | 32.96 | 33.01 | 8,546,542 | -1.47(-4.26%) |
Sep 19, 2003 | 35.13 | 35.29 | 34.33 | 34.48 | 6,394,236 | -0.65(-1.84%) |
Sep 18, 2003 | 35.71 | 35.75 | 35.04 | 35.13 | 6,116,008 | -0.58(-1.63%) |
Sep 17, 2003 | 35.94 | 36.05 | 35.58 | 35.71 | 3,453,424 | -0.23(-0.63%) |
Sep 16, 2003 | 35.12 | 36.02 | 35.15 | 35.94 | 3,641,799 | +0.82(+2.34%) |
Sep 15, 2003 | 35.30 | 35.46 | 35.03 | 35.12 | 4,074,560 | +0.07(+0.19%) |
Sep 12, 2003 | 35.27 | 35.45 | 33.95 | 35.05 | 6,633,122 | -0.52(-1.47%) |
Sep 11, 2003 | 35.78 | 36.05 | 35.48 | 35.57 | 3,459,092 | +0.12(+0.34%) |
Sep 10, 2003 | 35.57 | 35.99 | 35.34 | 35.45 | 4,554,666 | -0.18(-0.51%) |
Sep 09, 2003 | 36.45 | 36.53 | 35.45 | 35.63 | 8,607,055 | -1.29(-3.49%) |
Sep 08, 2003 | 36.75 | 36.97 | 35.42 | 36.92 | 3,527,940 | +0.17(+0.47%) |
Sep 05, 2003 | 36.96 | 37.31 | 36.55 | 36.75 | 3,909,191 | -0.44(-1.19%) |
Sep 04, 2003 | 36.90 | 37.85 | 36.90 | 37.19 | 6,861,338 | -0.60(-1.59%) |
Sep 03, 2003 | 38.69 | 38.69 | 37.60 | 37.79 | 8,697,408 | -0.89(-2.31%) |
Sep 02, 2003 | 38.39 | 39.26 | 38.12 | 38.69 | 10,829,043 | +0.74(+1.94%) |
Aug 29, 2003 | 37.91 | 38.02 | 37.43 | 37.95 | 3,065,172 | -0.20(-0.53%) |
Aug 28, 2003 | 37.22 | 38.27 | 37.16 | 38.15 | 4,049,388 | +1.11(+3.00%) |
Aug 27, 2003 | 37.11 | 37.32 | 36.83 | 37.04 | 2,604,571 | -0.12(-0.32%) |
Aug 26, 2003 | 36.47 | 37.26 | 36.31 | 37.16 | 3,715,315 | +0.69(+1.89%) |
Aug 25, 2003 | 36.59 | 36.62 | 36.08 | 36.47 | 2,716,429 | -0.18(-0.49%) |
Aug 22, 2003 | 37.76 | 38.03 | 36.53 | 36.65 | 5,082,281 | -1.11(-2.94%) |
Aug 21, 2003 | 37.73 | 38.15 | 37.45 | 37.76 | 2,659,583 | +0.06(+0.16%) |
Aug 20, 2003 | 37.40 | 38.00 | 37.37 | 37.70 | 3,123,852 | +0.09(+0.24%) |
Aug 19, 2003 | 37.55 | 37.79 | 37.34 | 37.61 | 3,681,807 | +0.15(+0.40%) |
Aug 18, 2003 | 37.80 | 37.94 | 37.38 | 37.46 | 5,490,038 | -0.65(-1.72%) |
Aug 15, 2003 | 36.89 | 38.33 | 36.50 | 38.12 | 5,507,208 | +1.50(+4.10%) |
Aug 14, 2003 | 36.89 | 36.89 | 36.14 | 36.62 | 3,937,364 | -0.28(-0.75%) |
Aug 13, 2003 | 37.01 | 37.28 | 36.66 | 36.89 | 3,436,754 | +0.01(+0.02%) |
Aug 12, 2003 | 36.35 | 36.98 | 36.23 | 36.89 | 4,247,098 | +0.74(+2.06%) |
Aug 11, 2003 | 36.32 | 36.41 | 35.85 | 36.14 | 3,999,044 | -0.18(-0.50%) |
Aug 08, 2003 | 35.99 | 36.47 | 35.93 | 36.32 | 4,770,213 | +0.36(+1.00%) |
Aug 07, 2003 | 37.34 | 37.44 | 35.84 | 35.96 | 11,864,436 | -0.41(-1.14%) |
Aug 06, 2003 | 35.39 | 36.38 | 35.33 | 36.38 | 7,174,407 | +1.10(+3.13%) |
Aug 05, 2003 | 35.78 | 35.93 | 34.86 | 35.27 | 9,404,563 | -0.82(-2.28%) |
Aug 04, 2003 | 35.45 | 36.14 | 35.24 | 36.09 | 4,732,038 | +0.49(+1.38%) |