Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2003 | 37.77 | 38.25 | 37.69 | 38.21 | 1,189,215 | +0.57(+1.52%) |
Oct 30, 2003 | 38.09 | 38.11 | 37.34 | 37.64 | 1,154,073 | -0.06(-0.15%) |
Oct 29, 2003 | 36.74 | 37.81 | 36.56 | 37.70 | 2,152,806 | +0.65(+1.76%) |
Oct 28, 2003 | 35.93 | 37.04 | 35.84 | 37.04 | 1,442,282 | +1.11(+3.09%) |
Oct 27, 2003 | 35.27 | 35.99 | 35.22 | 35.93 | 869,715 | +0.81(+2.29%) |
Oct 24, 2003 | 35.41 | 35.47 | 34.43 | 35.13 | 1,027,168 | -0.27(-0.77%) |
Oct 23, 2003 | 34.95 | 35.51 | 34.79 | 35.40 | 1,088,013 | -0.10(-0.27%) |
Oct 22, 2003 | 35.89 | 35.90 | 35.11 | 35.50 | 1,354,118 | -0.39(-1.10%) |
Oct 21, 2003 | 34.63 | 36.39 | 34.53 | 35.89 | 3,036,304 | +1.18(+3.41%) |
Oct 20, 2003 | 33.94 | 34.73 | 33.75 | 34.71 | 1,270,673 | +0.77(+2.25%) |
Oct 17, 2003 | 34.62 | 34.62 | 33.84 | 33.94 | 784,904 | -0.62(-1.79%) |
Oct 16, 2003 | 34.56 | 34.65 | 34.24 | 34.56 | 1,429,616 | -0.06(-0.19%) |
Oct 15, 2003 | 34.55 | 35.03 | 33.94 | 34.63 | 2,165,471 | +0.08(+0.23%) |
Oct 14, 2003 | 33.60 | 34.58 | 33.54 | 34.55 | 1,317,238 | +0.77(+2.29%) |
Oct 13, 2003 | 32.79 | 33.82 | 32.88 | 33.78 | 1,053,741 | +0.98(+3.00%) |
Oct 10, 2003 | 32.83 | 32.95 | 32.50 | 32.79 | 812,843 | -0.04(-0.12%) |
Oct 09, 2003 | 31.49 | 33.32 | 31.49 | 32.83 | 3,013,580 | +1.67(+5.35%) |
Oct 08, 2003 | 31.37 | 31.37 | 31.00 | 31.17 | 1,175,059 | -0.20(-0.64%) |
Oct 07, 2003 | 31.31 | 31.49 | 30.50 | 31.37 | 1,031,017 | +0.06(+0.18%) |
Oct 06, 2003 | 31.37 | 31.38 | 31.22 | 31.31 | 1,060,074 | +0.09(+0.28%) |
Oct 03, 2003 | 31.41 | 31.65 | 31.24 | 31.22 | 1,262,353 | +0.22(+0.70%) |
Oct 02, 2003 | 31.03 | 31.10 | 30.77 | 31.00 | 1,054,858 | -0.08(-0.26%) |
Oct 01, 2003 | 30.16 | 31.16 | 30.13 | 31.09 | 1,404,284 | +1.02(+3.40%) |
Sep 30, 2003 | 30.59 | 30.59 | 30.06 | 30.06 | 1,708,635 | -0.58(-1.89%) |
Sep 29, 2003 | 30.29 | 30.64 | 30.12 | 30.64 | 1,566,083 | +0.69(+2.31%) |
Sep 26, 2003 | 30.68 | 30.71 | 29.95 | 29.95 | 689,414 | -0.81(-2.62%) |
Sep 25, 2003 | 31.13 | 31.18 | 30.53 | 30.76 | 1,057,839 | -0.18(-0.57%) |
Sep 24, 2003 | 31.83 | 31.83 | 30.94 | 30.93 | 798,687 | -0.73(-2.31%) |
Sep 23, 2003 | 31.52 | 31.73 | 31.45 | 31.67 | 863,134 | +0.14(+0.46%) |
Sep 22, 2003 | 32.21 | 32.21 | 31.50 | 31.52 | 1,240,871 | -0.69(-2.15%) |
Sep 19, 2003 | 31.94 | 32.20 | 31.93 | 32.21 | 1,199,645 | +0.27(+0.86%) |
Sep 18, 2003 | 31.64 | 31.99 | 31.41 | 31.94 | 718,471 | +0.29(+0.92%) |
Sep 17, 2003 | 31.50 | 31.70 | 31.29 | 31.65 | 508,617 | +0.23(+0.72%) |
Sep 16, 2003 | 30.94 | 31.62 | 30.83 | 31.42 | 837,678 | +0.48(+1.56%) |
Sep 15, 2003 | 31.55 | 31.56 | 30.92 | 30.94 | 885,982 | -0.57(-1.81%) |
Sep 12, 2003 | 30.87 | 31.61 | 30.21 | 31.51 | 1,345,674 | +0.58(+1.87%) |
Sep 11, 2003 | 30.28 | 31.28 | 30.25 | 30.93 | 1,134,826 | +0.93(+3.09%) |
Sep 10, 2003 | 30.42 | 30.96 | 30.01 | 30.01 | 1,293,273 | -0.41(-1.35%) |
Sep 09, 2003 | 31.47 | 31.47 | 30.40 | 30.42 | 1,415,460 | -1.05(-3.35%) |
Sep 08, 2003 | 31.39 | 31.72 | 30.68 | 31.47 | 1,078,327 | +0.10(+0.33%) |
Sep 05, 2003 | 31.70 | 32.08 | 31.33 | 31.37 | 1,319,473 | -0.33(-1.04%) |
Sep 04, 2003 | 31.91 | 31.91 | 31.39 | 31.70 | 1,422,289 | -0.17(-0.53%) |
Sep 03, 2003 | 31.85 | 32.22 | 31.67 | 31.87 | 1,912,280 | -0.05(-0.15%) |
Sep 02, 2003 | 31.14 | 31.92 | 30.84 | 31.91 | 1,550,437 | +0.57(+1.82%) |
Aug 29, 2003 | 30.97 | 31.34 | 30.80 | 31.34 | 589,206 | +0.41(+1.33%) |
Aug 28, 2003 | 30.58 | 31.33 | 30.42 | 30.93 | 1,675,232 | +0.45(+1.48%) |
Aug 27, 2003 | 30.60 | 30.68 | 30.44 | 30.48 | 1,417,819 | -0.44(-1.43%) |
Aug 26, 2003 | 31.33 | 31.50 | 30.84 | 30.92 | 1,876,767 | -0.47(-1.49%) |
Aug 25, 2003 | 31.45 | 31.50 | 31.17 | 31.39 | 671,285 | -0.06(-0.18%) |
Aug 22, 2003 | 31.49 | 31.75 | 31.23 | 31.45 | 1,655,116 | -0.02(-0.08%) |
Aug 21, 2003 | 31.64 | 31.79 | 31.21 | 31.47 | 1,290,292 | -0.19(-0.61%) |
Aug 20, 2003 | 31.46 | 31.81 | 31.30 | 31.67 | 1,124,272 | +0.01(+0.03%) |
Aug 19, 2003 | 31.39 | 31.89 | 31.13 | 31.66 | 1,460,535 | +0.39(+1.24%) |
Aug 18, 2003 | 30.48 | 31.47 | 30.36 | 31.27 | 1,728,379 | +0.83(+2.72%) |
Aug 15, 2003 | 30.26 | 30.56 | 29.97 | 30.44 | 873,316 | +0.18(+0.59%) |
Aug 14, 2003 | 30.59 | 30.59 | 30.09 | 30.26 | 2,203,469 | +0.14(+0.45%) |
Aug 13, 2003 | 28.79 | 30.38 | 28.59 | 30.13 | 4,529,374 | +0.91(+3.11%) |
Aug 12, 2003 | 28.99 | 29.29 | 28.67 | 29.22 | 2,688,989 | +0.19(+0.64%) |
Aug 11, 2003 | 28.09 | 29.08 | 28.01 | 29.03 | 2,300,697 | +1.15(+4.13%) |
Aug 08, 2003 | 27.34 | 27.94 | 27.28 | 27.88 | 1,359,333 | +0.66(+2.43%) |
Aug 07, 2003 | 26.98 | 27.37 | 26.91 | 27.22 | 1,397,703 | +0.46(+1.72%) |
Aug 06, 2003 | 26.54 | 27.06 | 26.45 | 26.76 | 642,104 | +0.13(+0.48%) |
Aug 05, 2003 | 26.79 | 27.11 | 26.50 | 26.63 | 886,230 | -0.16(-0.60%) |
Aug 04, 2003 | 27.21 | 27.30 | 26.41 | 26.79 | 1,299,605 | -0.48(-1.77%) |