Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2003 | 40.09 | 40.50 | 39.33 | 40.30 | 2,667,891 | +0.06(+0.15%) |
Oct 30, 2003 | 40.69 | 41.25 | 40.19 | 40.24 | 2,420,614 | -0.45(-1.11%) |
Oct 29, 2003 | 40.25 | 40.97 | 40.10 | 40.69 | 2,732,170 | +0.27(+0.66%) |
Oct 28, 2003 | 39.40 | 40.47 | 39.10 | 40.42 | 3,437,954 | +1.45(+3.72%) |
Oct 27, 2003 | 38.55 | 39.26 | 38.50 | 38.98 | 2,975,500 | +0.83(+2.16%) |
Oct 24, 2003 | 37.60 | 38.59 | 37.08 | 38.15 | 3,954,300 | +0.00(+0.00%) |
Oct 23, 2003 | 36.51 | 38.42 | 35.67 | 38.15 | 4,817,700 | +1.05(+2.84%) |
Oct 22, 2003 | 38.62 | 38.75 | 36.80 | 37.09 | 3,685,600 | -1.81(-4.65%) |
Oct 21, 2003 | 39.13 | 39.23 | 38.41 | 38.91 | 2,587,257 | +0.12(+0.32%) |
Oct 20, 2003 | 37.45 | 38.93 | 36.58 | 38.78 | 5,385,802 | +1.44(+3.86%) |
Oct 17, 2003 | 38.66 | 39.00 | 37.29 | 37.34 | 4,317,047 | -1.59(-4.08%) |
Oct 16, 2003 | 39.33 | 39.36 | 38.63 | 38.93 | 3,373,373 | -0.40(-1.00%) |
Oct 15, 2003 | 40.02 | 40.88 | 39.10 | 39.33 | 10,726,216 | +1.61(+4.26%) |
Oct 14, 2003 | 37.08 | 37.75 | 36.45 | 37.72 | 3,387,535 | +0.81(+2.21%) |
Oct 13, 2003 | 36.30 | 37.07 | 36.05 | 36.91 | 2,443,323 | +0.43(+1.18%) |
Oct 10, 2003 | 35.99 | 36.48 | 35.55 | 36.48 | 2,932,185 | +0.73(+2.06%) |
Oct 09, 2003 | 35.90 | 36.88 | 35.52 | 35.74 | 3,361,875 | +0.18(+0.51%) |
Oct 08, 2003 | 36.34 | 36.51 | 35.30 | 35.56 | 3,258,895 | -0.64(-1.78%) |
Oct 07, 2003 | 35.68 | 36.24 | 35.28 | 36.20 | 2,931,259 | +0.36(+1.02%) |
Oct 06, 2003 | 35.65 | 36.24 | 35.56 | 35.84 | 2,511,164 | +0.25(+0.70%) |
Oct 03, 2003 | 34.50 | 36.04 | 34.35 | 35.59 | 5,767,621 | +1.88(+5.58%) |
Oct 02, 2003 | 32.91 | 33.83 | 32.66 | 33.71 | 3,865,484 | +0.66(+1.98%) |
Oct 01, 2003 | 32.13 | 33.05 | 31.88 | 33.05 | 4,311,335 | +1.20(+3.75%) |
Sep 30, 2003 | 31.88 | 32.24 | 31.43 | 31.86 | 3,527,245 | -0.23(-0.70%) |
Sep 29, 2003 | 32.12 | 32.58 | 31.50 | 32.09 | 4,366,914 | +0.22(+0.69%) |
Sep 26, 2003 | 32.67 | 32.70 | 31.77 | 31.86 | 4,475,988 | -0.77(-2.34%) |
Sep 25, 2003 | 32.63 | 33.25 | 32.24 | 32.63 | 10,138,369 | -0.32(-0.99%) |
Sep 24, 2003 | 33.12 | 34.08 | 32.95 | 32.95 | 5,545,523 | -0.17(-0.51%) |
Sep 23, 2003 | 32.67 | 33.34 | 32.42 | 33.12 | 3,579,135 | +0.33(+0.99%) |
Sep 22, 2003 | 32.58 | 33.03 | 32.51 | 32.80 | 3,086,047 | -0.58(-1.72%) |
Sep 19, 2003 | 33.12 | 33.50 | 32.58 | 33.38 | 3,185,264 | +0.14(+0.43%) |
Sep 18, 2003 | 32.09 | 33.43 | 31.60 | 33.23 | 3,785,534 | +1.02(+3.15%) |
Sep 17, 2003 | 31.59 | 32.34 | 31.30 | 32.22 | 2,974,876 | +0.60(+1.90%) |
Sep 16, 2003 | 30.73 | 31.61 | 30.71 | 31.61 | 2,763,436 | +1.03(+3.37%) |
Sep 15, 2003 | 30.77 | 31.39 | 30.38 | 30.59 | 4,076,200 | -1.22(-3.84%) |
Sep 12, 2003 | 30.90 | 31.86 | 30.68 | 31.80 | 2,645,200 | +0.68(+2.18%) |
Sep 11, 2003 | 30.57 | 31.59 | 30.36 | 31.12 | 3,589,900 | +0.57(+1.88%) |
Sep 10, 2003 | 31.52 | 31.57 | 30.54 | 30.55 | 2,965,100 | -1.18(-3.73%) |
Sep 09, 2003 | 31.85 | 32.26 | 31.45 | 31.73 | 2,423,600 | -0.24(-0.75%) |
Sep 08, 2003 | 32.10 | 32.51 | 31.57 | 31.98 | 3,056,300 | -0.02(-0.06%) |
Sep 05, 2003 | 31.38 | 32.55 | 31.07 | 32.00 | 4,478,400 | +0.47(+1.49%) |
Sep 04, 2003 | 30.61 | 31.57 | 30.16 | 31.52 | 2,824,500 | +0.92(+3.01%) |
Sep 03, 2003 | 30.30 | 31.14 | 29.89 | 30.61 | 3,602,200 | +0.50(+1.64%) |
Sep 02, 2003 | 30.16 | 30.46 | 29.51 | 30.11 | 2,641,800 | -0.12(-0.38%) |
Aug 29, 2003 | 30.03 | 30.50 | 30.00 | 30.23 | 2,647,000 | +0.09(+0.28%) |
Aug 28, 2003 | 30.45 | 30.57 | 29.75 | 30.14 | 2,705,900 | +0.06(+0.20%) |
Aug 27, 2003 | 29.18 | 30.12 | 29.16 | 30.08 | 2,221,600 | +0.84(+2.87%) |
Aug 26, 2003 | 28.89 | 29.25 | 28.38 | 29.24 | 2,332,200 | +0.26(+0.90%) |
Aug 25, 2003 | 29.65 | 29.73 | 28.84 | 28.98 | 2,026,400 | -0.77(-2.59%) |
Aug 22, 2003 | 29.75 | 30.47 | 29.54 | 29.75 | 3,454,800 | +0.37(+1.26%) |
Aug 21, 2003 | 28.95 | 29.48 | 28.18 | 29.38 | 4,237,600 | +0.65(+2.28%) |
Aug 20, 2003 | 28.20 | 28.93 | 28.17 | 28.73 | 2,875,300 | +0.07(+0.24%) |
Aug 19, 2003 | 28.38 | 28.93 | 28.16 | 28.66 | 3,507,600 | +0.39(+1.38%) |
Aug 18, 2003 | 26.52 | 28.34 | 26.50 | 28.27 | 3,792,600 | +1.87(+7.06%) |
Aug 15, 2003 | 26.46 | 28.00 | 26.14 | 26.40 | 2,715,500 | +0.09(+0.36%) |
Aug 14, 2003 | 25.39 | 26.49 | 25.36 | 26.30 | 4,052,100 | +0.55(+2.14%) |
Aug 13, 2003 | 25.29 | 26.10 | 25.29 | 25.75 | 2,873,400 | +0.61(+2.45%) |
Aug 12, 2003 | 25.10 | 25.30 | 24.52 | 25.14 | 2,410,700 | +0.26(+1.05%) |
Aug 11, 2003 | 24.00 | 25.14 | 23.98 | 24.88 | 4,315,900 | +0.93(+3.88%) |
Aug 08, 2003 | 26.03 | 26.18 | 23.52 | 23.95 | 8,088,900 | -1.96(-7.56%) |
Aug 07, 2003 | 25.91 | 26.34 | 25.70 | 25.91 | 3,686,600 | -0.10(-0.38%) |
Aug 06, 2003 | 27.15 | 27.38 | 25.70 | 26.01 | 9,180,000 | -2.44(-8.58%) |
Aug 05, 2003 | 29.10 | 29.55 | 28.36 | 28.45 | 4,739,000 | -0.66(-2.28%) |
Aug 04, 2003 | 28.12 | 29.26 | 27.80 | 29.11 | 4,282,100 | +0.95(+3.39%) |