Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2003 | 41.94 | 41.94 | 41.94 | 41.75 | 367,043 | -0.02(-0.04%) |
Oct 30, 2003 | 41.50 | 41.94 | 41.25 | 41.77 | 570,147 | +0.41(+1.00%) |
Oct 29, 2003 | 41.33 | 41.44 | 41.17 | 41.35 | 380,933 | -0.11(-0.25%) |
Oct 28, 2003 | 41.16 | 41.50 | 41.07 | 41.46 | 493,072 | +0.40(+0.98%) |
Oct 27, 2003 | 41.05 | 41.50 | 40.90 | 41.05 | 493,869 | +0.00(+0.00%) |
Oct 24, 2003 | 40.58 | 41.05 | 40.44 | 41.05 | 479,524 | +0.22(+0.54%) |
Oct 23, 2003 | 40.72 | 40.91 | 40.41 | 40.84 | 485,103 | +0.11(+0.28%) |
Oct 22, 2003 | 41.20 | 41.20 | 40.62 | 40.72 | 504,799 | -0.55(-1.34%) |
Oct 21, 2003 | 40.93 | 41.27 | 40.93 | 41.27 | 670,902 | +0.12(+0.30%) |
Oct 20, 2003 | 40.96 | 41.36 | 40.22 | 41.15 | 505,595 | +0.11(+0.28%) |
Oct 17, 2003 | 41.32 | 41.39 | 40.90 | 41.04 | 715,188 | -0.28(-0.68%) |
Oct 16, 2003 | 40.13 | 42.56 | 40.71 | 41.32 | 1,529,197 | +1.19(+2.95%) |
Oct 15, 2003 | 39.61 | 40.20 | 39.72 | 40.13 | 577,775 | +0.52(+1.31%) |
Oct 14, 2003 | 39.50 | 39.50 | 39.26 | 39.61 | 403,247 | +0.11(+0.29%) |
Oct 13, 2003 | 39.79 | 39.79 | 39.26 | 39.50 | 375,013 | +0.17(+0.42%) |
Oct 10, 2003 | 39.49 | 39.53 | 39.19 | 39.33 | 431,822 | -0.33(-0.84%) |
Oct 09, 2003 | 39.13 | 39.96 | 39.13 | 39.67 | 766,761 | +0.80(+2.06%) |
Oct 08, 2003 | 38.82 | 39.00 | 38.82 | 38.87 | 427,269 | -0.04(-0.11%) |
Oct 07, 2003 | 39.35 | 39.10 | 38.67 | 38.91 | 770,860 | -0.44(-1.12%) |
Oct 06, 2003 | 39.07 | 39.25 | 39.07 | 39.35 | 399,376 | +0.46(+1.17%) |
Oct 03, 2003 | 38.97 | 39.35 | 38.94 | 38.89 | 449,583 | +0.32(+0.84%) |
Oct 02, 2003 | 38.62 | 38.68 | 38.38 | 38.57 | 708,585 | +0.05(+0.14%) |
Oct 01, 2003 | 38.12 | 38.46 | 38.06 | 38.52 | 759,134 | +0.34(+0.90%) |
Sep 30, 2003 | 38.29 | 38.30 | 38.06 | 38.17 | 577,433 | -0.16(-0.41%) |
Sep 29, 2003 | 38.37 | 38.50 | 38.30 | 38.33 | 515,614 | -0.04(-0.09%) |
Sep 26, 2003 | 38.77 | 38.89 | 38.23 | 38.37 | 577,547 | -0.40(-1.04%) |
Sep 25, 2003 | 39.30 | 39.76 | 38.77 | 38.77 | 1,394,515 | +0.69(+1.82%) |
Sep 24, 2003 | 38.43 | 38.53 | 38.08 | 38.08 | 997,188 | -0.25(-0.66%) |
Sep 23, 2003 | 38.09 | 38.46 | 38.03 | 38.33 | 434,441 | +0.24(+0.62%) |
Sep 22, 2003 | 38.30 | 38.31 | 37.91 | 38.09 | 539,180 | -0.47(-1.21%) |
Sep 19, 2003 | 38.09 | 38.54 | 38.09 | 38.56 | 855,562 | +0.48(+1.27%) |
Sep 18, 2003 | 37.86 | 38.17 | 37.68 | 38.08 | 1,209,627 | +0.42(+1.12%) |
Sep 17, 2003 | 39.10 | 38.20 | 37.14 | 37.66 | 3,923,065 | -1.45(-3.71%) |
Sep 16, 2003 | 38.52 | 39.15 | 38.67 | 39.10 | 696,062 | +0.59(+1.53%) |
Sep 15, 2003 | 38.89 | 39.06 | 38.38 | 38.52 | 384,917 | -0.46(-1.17%) |
Sep 12, 2003 | 39.25 | 39.28 | 38.51 | 38.97 | 892,790 | -0.43(-1.09%) |
Sep 11, 2003 | 39.38 | 39.83 | 39.26 | 39.40 | 639,025 | +0.42(+1.08%) |
Sep 10, 2003 | 39.54 | 39.56 | 38.73 | 38.98 | 645,628 | -0.54(-1.38%) |
Sep 09, 2003 | 39.79 | 39.93 | 39.43 | 39.53 | 538,270 | -0.36(-0.90%) |
Sep 08, 2003 | 39.26 | 39.89 | 39.26 | 39.89 | 666,006 | +0.66(+1.68%) |
Sep 05, 2003 | 39.97 | 40.01 | 38.96 | 39.23 | 659,062 | -0.73(-1.82%) |
Sep 04, 2003 | 39.87 | 40.10 | 39.77 | 39.96 | 682,173 | +0.09(+0.22%) |
Sep 03, 2003 | 39.81 | 39.87 | 39.59 | 39.87 | 1,093,845 | +0.32(+0.80%) |
Sep 02, 2003 | 39.33 | 39.57 | 38.87 | 39.55 | 977,379 | +0.56(+1.44%) |
Aug 29, 2003 | 38.11 | 39.03 | 38.10 | 38.99 | 582,898 | +0.88(+2.30%) |
Aug 28, 2003 | 37.91 | 38.16 | 37.73 | 38.11 | 597,356 | +0.08(+0.21%) |
Aug 27, 2003 | 38.17 | 38.20 | 37.95 | 38.03 | 755,832 | -0.23(-0.60%) |
Aug 26, 2003 | 38.41 | 38.46 | 37.99 | 38.26 | 786,571 | -0.37(-0.95%) |
Aug 25, 2003 | 38.92 | 39.05 | 38.48 | 38.63 | 410,761 | -0.33(-0.86%) |
Aug 22, 2003 | 39.26 | 39.35 | 38.91 | 38.96 | 740,918 | -0.15(-0.38%) |
Aug 21, 2003 | 39.09 | 39.25 | 38.82 | 39.11 | 557,624 | -0.01(-0.02%) |
Aug 20, 2003 | 39.10 | 39.26 | 39.01 | 39.12 | 320,707 | -0.18(-0.47%) |
Aug 19, 2003 | 39.23 | 39.47 | 39.06 | 39.31 | 708,927 | +0.09(+0.22%) |
Aug 18, 2003 | 39.34 | 39.53 | 39.11 | 39.22 | 502,522 | -0.12(-0.31%) |
Aug 15, 2003 | 39.43 | 39.43 | 39.13 | 39.34 | 168,721 | +0.01(+0.02%) |
Aug 14, 2003 | 39.04 | 39.34 | 38.92 | 39.33 | 506,392 | +0.28(+0.72%) |
Aug 13, 2003 | 39.09 | 39.20 | 38.97 | 39.05 | 591,095 | +0.14(+0.36%) |
Aug 12, 2003 | 39.06 | 39.06 | 38.57 | 38.91 | 600,203 | -0.13(-0.34%) |
Aug 11, 2003 | 39.18 | 39.26 | 38.91 | 39.04 | 548,402 | -0.07(-0.18%) |
Aug 08, 2003 | 39.04 | 39.18 | 38.82 | 39.11 | 616,483 | +0.16(+0.41%) |
Aug 07, 2003 | 38.75 | 38.96 | 38.58 | 38.96 | 864,101 | +0.15(+0.38%) |
Aug 06, 2003 | 38.09 | 38.96 | 38.02 | 38.81 | 1,066,749 | +0.71(+1.87%) |
Aug 05, 2003 | 38.19 | 38.38 | 37.92 | 38.09 | 645,286 | -0.09(-0.23%) |
Aug 04, 2003 | 38.97 | 38.97 | 37.77 | 38.18 | 1,169,325 | -0.61(-1.56%) |