Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2003 | 45.42 | 46.37 | 45.42 | 45.99 | 9,249,447 | +0.42(+0.93%) |
Oct 30, 2003 | 44.78 | 45.66 | 44.89 | 45.57 | 6,356,147 | +0.79(+1.76%) |
Oct 29, 2003 | 44.47 | 44.86 | 44.41 | 44.78 | 4,405,940 | +0.18(+0.40%) |
Oct 28, 2003 | 44.17 | 44.52 | 44.05 | 44.60 | 4,433,061 | +0.43(+0.98%) |
Oct 27, 2003 | 44.34 | 44.52 | 44.13 | 44.17 | 4,337,033 | -0.16(-0.37%) |
Oct 24, 2003 | 43.76 | 44.39 | 43.70 | 44.34 | 6,149,268 | +0.30(+0.69%) |
Oct 23, 2003 | 43.69 | 44.11 | 43.52 | 44.03 | 4,041,380 | +0.35(+0.80%) |
Oct 22, 2003 | 43.35 | 43.76 | 43.33 | 43.68 | 3,929,899 | -0.06(-0.13%) |
Oct 21, 2003 | 43.60 | 44.00 | 43.35 | 43.74 | 5,442,382 | +0.14(+0.32%) |
Oct 20, 2003 | 43.42 | 43.60 | 43.32 | 43.60 | 3,895,367 | +0.17(+0.39%) |
Oct 17, 2003 | 43.58 | 43.59 | 43.29 | 43.43 | 4,638,678 | -0.12(-0.28%) |
Oct 16, 2003 | 43.12 | 43.36 | 43.12 | 43.55 | 5,994,425 | +0.62(+1.45%) |
Oct 15, 2003 | 42.93 | 43.00 | 42.70 | 42.93 | 4,375,665 | +0.18(+0.43%) |
Oct 14, 2003 | 42.19 | 43.08 | 42.04 | 42.74 | 6,463,528 | +0.59(+1.40%) |
Oct 13, 2003 | 42.05 | 42.34 | 42.05 | 42.15 | 3,325,032 | +0.28(+0.67%) |
Oct 10, 2003 | 41.85 | 42.00 | 41.81 | 41.88 | 3,532,068 | -0.03(-0.06%) |
Oct 09, 2003 | 41.70 | 41.90 | 41.14 | 41.90 | 5,722,739 | +0.48(+1.15%) |
Oct 08, 2003 | 41.46 | 41.51 | 41.32 | 41.43 | 2,313,820 | -0.04(-0.09%) |
Oct 07, 2003 | 41.29 | 41.50 | 41.15 | 41.46 | 2,952,746 | +0.18(+0.43%) |
Oct 06, 2003 | 41.22 | 41.60 | 41.24 | 41.29 | 3,873,607 | +0.06(+0.15%) |
Oct 03, 2003 | 41.10 | 41.22 | 41.05 | 41.22 | 6,773,845 | +0.34(+0.82%) |
Oct 02, 2003 | 40.91 | 41.02 | 40.73 | 40.89 | 2,574,152 | +0.08(+0.19%) |
Oct 01, 2003 | 40.46 | 40.92 | 40.46 | 40.81 | 4,578,286 | +0.35(+0.86%) |
Sep 30, 2003 | 40.51 | 40.61 | 40.44 | 40.46 | 4,185,343 | -0.22(-0.53%) |
Sep 29, 2003 | 40.57 | 40.70 | 40.43 | 40.68 | 3,497,378 | +0.14(+0.34%) |
Sep 26, 2003 | 40.49 | 40.66 | 40.31 | 40.54 | 3,780,102 | +0.05(+0.13%) |
Sep 25, 2003 | 40.65 | 40.71 | 40.27 | 40.49 | 4,311,173 | +0.06(+0.16%) |
Sep 24, 2003 | 40.66 | 40.76 | 40.28 | 40.42 | 3,306,899 | -0.36(-0.87%) |
Sep 23, 2003 | 40.71 | 41.03 | 40.64 | 40.78 | 3,662,471 | +0.19(+0.47%) |
Sep 22, 2003 | 40.69 | 40.75 | 40.52 | 40.59 | 3,152,056 | -0.33(-0.81%) |
Sep 19, 2003 | 41.04 | 41.06 | 40.69 | 40.92 | 4,840,038 | -0.13(-0.31%) |
Sep 18, 2003 | 40.68 | 41.14 | 40.63 | 41.04 | 4,464,913 | +0.42(+1.03%) |
Sep 17, 2003 | 40.56 | 40.75 | 40.40 | 40.63 | 4,425,966 | +0.06(+0.16%) |
Sep 16, 2003 | 39.71 | 40.73 | 40.04 | 40.56 | 8,061,474 | +0.86(+2.16%) |
Sep 15, 2003 | 39.54 | 39.90 | 39.32 | 39.71 | 6,376,645 | +0.70(+1.79%) |
Sep 12, 2003 | 39.00 | 39.19 | 38.79 | 39.01 | 3,726,174 | -0.18(-0.47%) |
Sep 11, 2003 | 39.45 | 39.50 | 39.03 | 39.19 | 3,721,286 | -0.22(-0.55%) |
Sep 10, 2003 | 39.65 | 39.84 | 39.26 | 39.41 | 3,607,440 | -0.29(-0.73%) |
Sep 09, 2003 | 39.76 | 39.96 | 39.65 | 39.70 | 2,982,390 | -0.22(-0.56%) |
Sep 08, 2003 | 40.07 | 40.10 | 39.83 | 39.92 | 2,675,226 | -0.15(-0.38%) |
Sep 05, 2003 | 40.02 | 40.26 | 39.89 | 40.07 | 3,298,542 | -0.01(-0.02%) |
Sep 04, 2003 | 40.10 | 40.20 | 39.93 | 40.08 | 3,044,517 | -0.09(-0.22%) |
Sep 03, 2003 | 40.14 | 40.27 | 40.03 | 40.17 | 3,678,712 | +0.05(+0.13%) |
Sep 02, 2003 | 39.88 | 40.17 | 39.64 | 40.12 | 3,725,386 | +0.32(+0.80%) |
Aug 29, 2003 | 39.76 | 39.95 | 39.64 | 39.80 | 2,756,905 | +0.01(+0.03%) |
Aug 28, 2003 | 39.91 | 39.94 | 39.64 | 39.79 | 2,918,056 | -0.10(-0.24%) |
Aug 27, 2003 | 40.17 | 40.17 | 39.80 | 39.88 | 1,718,414 | -0.32(-0.80%) |
Aug 26, 2003 | 40.00 | 40.32 | 39.82 | 40.21 | 2,721,112 | +0.05(+0.13%) |
Aug 25, 2003 | 40.35 | 40.40 | 39.97 | 40.16 | 2,786,392 | -0.25(-0.63%) |
Aug 22, 2003 | 40.42 | 40.58 | 40.19 | 40.41 | 4,112,021 | +0.05(+0.13%) |
Aug 21, 2003 | 40.46 | 40.56 | 40.05 | 40.36 | 3,192,422 | -0.14(-0.34%) |
Aug 20, 2003 | 40.46 | 40.53 | 40.21 | 40.50 | 3,781,205 | +0.01(+0.02%) |
Aug 19, 2003 | 40.62 | 40.73 | 40.37 | 40.49 | 3,970,266 | -0.06(-0.16%) |
Aug 18, 2003 | 40.58 | 40.64 | 40.42 | 40.56 | 3,022,441 | -0.02(-0.05%) |
Aug 15, 2003 | 40.59 | 40.59 | 40.36 | 40.58 | 2,398,180 | +0.18(+0.44%) |
Aug 14, 2003 | 40.26 | 40.49 | 40.06 | 40.40 | 2,436,812 | +0.22(+0.55%) |
Aug 13, 2003 | 40.37 | 40.44 | 40.09 | 40.18 | 1,645,565 | -0.10(-0.25%) |
Aug 12, 2003 | 40.22 | 40.29 | 39.95 | 40.28 | 1,945,791 | +0.06(+0.16%) |
Aug 11, 2003 | 40.08 | 40.39 | 40.02 | 40.21 | 1,992,780 | +0.12(+0.30%) |
Aug 08, 2003 | 39.98 | 40.14 | 39.68 | 40.09 | 2,483,012 | +0.19(+0.48%) |
Aug 07, 2003 | 39.59 | 39.91 | 39.41 | 39.90 | 2,666,554 | +0.36(+0.91%) |
Aug 06, 2003 | 39.61 | 39.76 | 39.45 | 39.54 | 2,869,490 | -0.16(-0.40%) |
Aug 05, 2003 | 39.83 | 39.92 | 39.66 | 39.70 | 2,890,146 | -0.16(-0.41%) |
Aug 04, 2003 | 39.90 | 39.99 | 39.67 | 39.87 | 2,564,691 | -0.12(-0.30%) |