Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2003 | 40.03 | 40.09 | 40.03 | 40.04 | 55,459 | +0.13(+0.33%) |
Oct 30, 2003 | 39.87 | 40.02 | 39.87 | 39.91 | 143,411 | -0.02(-0.06%) |
Oct 29, 2003 | 39.86 | 39.97 | 39.77 | 39.93 | 202,133 | +0.01(+0.02%) |
Oct 28, 2003 | 39.57 | 39.93 | 39.50 | 39.93 | 149,153 | +0.61(+1.56%) |
Oct 27, 2003 | 39.66 | 39.66 | 39.31 | 39.31 | 138,583 | +0.08(+0.20%) |
Oct 24, 2003 | 39.35 | 39.35 | 38.99 | 39.24 | 83,515 | -0.38(-0.97%) |
Oct 23, 2003 | 39.24 | 39.67 | 39.24 | 39.62 | 41,888 | +0.07(+0.17%) |
Oct 22, 2003 | 39.85 | 39.88 | 39.44 | 39.55 | 198,349 | -0.51(-1.28%) |
Oct 21, 2003 | 40.23 | 40.29 | 40.06 | 40.06 | 160,897 | +0.02(+0.04%) |
Oct 20, 2003 | 39.95 | 40.05 | 39.83 | 40.05 | 202,785 | +0.19(+0.48%) |
Oct 17, 2003 | 40.10 | 40.39 | 39.80 | 39.86 | 113,398 | -0.29(-0.73%) |
Oct 16, 2003 | 40.19 | 40.31 | 40.11 | 40.15 | 88,735 | -0.05(-0.11%) |
Oct 15, 2003 | 40.46 | 40.46 | 40.18 | 40.19 | 126,969 | +0.02(+0.04%) |
Oct 14, 2003 | 40.06 | 40.20 | 39.98 | 40.18 | 13,310 | +0.12(+0.31%) |
Oct 13, 2003 | 40.16 | 40.26 | 39.95 | 40.06 | 47,760 | +0.08(+0.19%) |
Oct 10, 2003 | 39.88 | 39.98 | 39.81 | 39.98 | 96,042 | +0.11(+0.29%) |
Oct 09, 2003 | 40.09 | 40.26 | 39.75 | 39.86 | 80,122 | +0.12(+0.29%) |
Oct 08, 2003 | 39.84 | 39.89 | 39.74 | 39.75 | 56,111 | -0.22(-0.56%) |
Oct 07, 2003 | 39.47 | 39.97 | 39.47 | 39.97 | 34,580 | +0.19(+0.48%) |
Oct 06, 2003 | 39.64 | 39.83 | 39.59 | 39.78 | 125,273 | +0.04(+0.10%) |
Oct 03, 2003 | 39.87 | 39.96 | 39.72 | 39.74 | 222,359 | +0.44(+1.13%) |
Oct 02, 2003 | 39.30 | 39.34 | 39.03 | 39.30 | 84,820 | +0.11(+0.29%) |
Oct 01, 2003 | 38.74 | 39.18 | 38.63 | 39.18 | 110,918 | +0.83(+2.16%) |
Sep 30, 2003 | 38.50 | 38.58 | 38.21 | 38.35 | 158,548 | -0.48(-1.22%) |
Sep 29, 2003 | 38.65 | 38.80 | 38.38 | 38.83 | 66,942 | +0.40(+1.04%) |
Sep 26, 2003 | 38.68 | 38.66 | 38.39 | 38.43 | 103,611 | -0.25(-0.65%) |
Sep 25, 2003 | 39.03 | 39.03 | 38.93 | 38.68 | 211,137 | -0.25(-0.63%) |
Sep 24, 2003 | 39.64 | 39.66 | 38.93 | 38.93 | 128,143 | -0.70(-1.76%) |
Sep 23, 2003 | 39.57 | 39.68 | 39.40 | 39.63 | 325,188 | +0.15(+0.37%) |
Sep 22, 2003 | 39.57 | 39.72 | 39.33 | 39.48 | 458,682 | -0.51(-1.28%) |
Sep 19, 2003 | 40.03 | 40.04 | 39.88 | 39.99 | 62,245 | -0.17(-0.42%) |
Sep 18, 2003 | 39.74 | 40.16 | 39.74 | 40.16 | 64,332 | +0.54(+1.35%) |
Sep 17, 2003 | 39.77 | 39.84 | 39.67 | 39.63 | 141,323 | +0.02(+0.06%) |
Sep 16, 2003 | 39.21 | 39.60 | 39.33 | 39.60 | 126,839 | +0.41(+1.06%) |
Sep 15, 2003 | 39.46 | 39.46 | 39.16 | 39.19 | 58,460 | -0.32(-0.81%) |
Sep 12, 2003 | 39.10 | 39.57 | 39.10 | 39.51 | 87,691 | -0.02(-0.06%) |
Sep 11, 2003 | 39.50 | 39.64 | 39.33 | 39.53 | 292,303 | +0.31(+0.80%) |
Sep 10, 2003 | 39.50 | 39.57 | 39.21 | 39.22 | 142,367 | -0.44(-1.12%) |
Sep 09, 2003 | 39.70 | 39.88 | 39.59 | 39.66 | 70,988 | -0.23(-0.58%) |
Sep 08, 2003 | 39.70 | 39.99 | 39.70 | 39.89 | 164,812 | +0.37(+0.93%) |
Sep 05, 2003 | 39.50 | 39.89 | 39.40 | 39.53 | 165,073 | -0.28(-0.71%) |
Sep 04, 2003 | 39.72 | 39.85 | 39.57 | 39.81 | 110,266 | +0.10(+0.25%) |
Sep 03, 2003 | 39.47 | 39.77 | 39.47 | 39.71 | 200,828 | +0.32(+0.82%) |
Sep 02, 2003 | 38.97 | 39.39 | 38.80 | 39.39 | 286,562 | +0.50(+1.28%) |
Aug 29, 2003 | 38.56 | 38.89 | 38.54 | 38.89 | 223,403 | +0.20(+0.51%) |
Aug 28, 2003 | 38.65 | 38.70 | 38.29 | 38.69 | 246,892 | +0.25(+0.66%) |
Aug 27, 2003 | 38.38 | 38.52 | 38.38 | 38.44 | 308,745 | -0.08(-0.20%) |
Aug 26, 2003 | 38.32 | 38.52 | 38.02 | 38.52 | 214,921 | +0.13(+0.34%) |
Aug 25, 2003 | 38.43 | 38.43 | 38.22 | 38.39 | 174,338 | -0.01(-0.02%) |
Aug 22, 2003 | 38.99 | 39.08 | 38.34 | 38.39 | 65,115 | -0.40(-1.03%) |
Aug 21, 2003 | 39.01 | 39.01 | 38.62 | 38.79 | 163,768 | +0.14(+0.36%) |
Aug 20, 2003 | 38.62 | 38.84 | 38.58 | 38.65 | 165,725 | -0.21(-0.53%) |
Aug 19, 2003 | 38.91 | 38.91 | 38.56 | 38.86 | 315,401 | +0.06(+0.16%) |
Aug 18, 2003 | 38.55 | 38.84 | 38.45 | 38.80 | 317,619 | +0.31(+0.80%) |
Aug 15, 2003 | 38.30 | 38.51 | 38.29 | 38.49 | 41,235 | +0.11(+0.30%) |
Aug 14, 2003 | 38.31 | 38.48 | 38.14 | 38.38 | 90,562 | +0.12(+0.32%) |
Aug 13, 2003 | 38.45 | 38.45 | 38.12 | 38.26 | 187,518 | -0.27(-0.70%) |
Aug 12, 2003 | 38.26 | 38.52 | 38.12 | 38.52 | 228,753 | +0.37(+0.96%) |
Aug 11, 2003 | 38.12 | 38.33 | 37.90 | 38.16 | 137,278 | +0.05(+0.12%) |
Aug 08, 2003 | 38.12 | 38.13 | 37.89 | 38.11 | 102,828 | +0.23(+0.61%) |
Aug 07, 2003 | 37.63 | 37.89 | 37.50 | 37.88 | 129,709 | +0.27(+0.71%) |
Aug 06, 2003 | 37.36 | 37.93 | 37.35 | 37.61 | 207,614 | +0.27(+0.72%) |
Aug 05, 2003 | 38.05 | 38.16 | 37.32 | 37.34 | 215,443 | -0.84(-2.21%) |
Aug 04, 2003 | 38.05 | 38.26 | 37.54 | 38.19 | 101,392 | +0.09(+0.24%) |