Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2003 | 34.49 | 34.70 | 34.49 | 34.63 | 799,015 | -0.08(-0.23%) |
Oct 30, 2003 | 34.98 | 35.02 | 34.86 | 34.70 | 1,358,499 | +0.26(+0.76%) |
Oct 29, 2003 | 34.31 | 34.59 | 34.31 | 34.44 | 1,191,803 | +0.27(+0.78%) |
Oct 28, 2003 | 33.75 | 34.17 | 33.74 | 34.17 | 1,390,581 | +1.22(+3.70%) |
Oct 27, 2003 | 33.17 | 33.33 | 32.92 | 32.96 | 906,750 | +0.03(+0.08%) |
Oct 24, 2003 | 32.83 | 33.06 | 32.81 | 32.93 | 777,121 | -0.06(-0.20%) |
Oct 23, 2003 | 32.86 | 33.06 | 32.75 | 32.99 | 1,253,149 | -0.60(-1.80%) |
Oct 22, 2003 | 33.69 | 33.81 | 33.57 | 33.60 | 1,093,172 | -0.39(-1.14%) |
Oct 21, 2003 | 33.98 | 34.08 | 33.90 | 33.99 | 1,570,934 | +0.39(+1.17%) |
Oct 20, 2003 | 33.46 | 33.60 | 33.43 | 33.59 | 1,602,149 | +0.96(+2.96%) |
Oct 17, 2003 | 32.83 | 32.94 | 32.62 | 32.63 | 701,035 | -0.44(-1.34%) |
Oct 16, 2003 | 32.90 | 33.15 | 32.90 | 33.07 | 1,121,569 | -0.07(-0.21%) |
Oct 15, 2003 | 33.15 | 33.25 | 33.03 | 33.14 | 872,066 | +0.36(+1.08%) |
Oct 14, 2003 | 32.50 | 32.80 | 32.50 | 32.79 | 1,062,607 | -0.09(-0.27%) |
Oct 13, 2003 | 32.68 | 33.01 | 32.77 | 32.87 | 750,025 | +0.19(+0.59%) |
Oct 10, 2003 | 32.59 | 32.74 | 32.56 | 32.68 | 510,060 | +0.03(+0.08%) |
Oct 09, 2003 | 32.74 | 32.95 | 32.61 | 32.65 | 1,536,467 | +0.30(+0.91%) |
Oct 08, 2003 | 32.62 | 32.63 | 32.26 | 32.36 | 1,226,269 | -0.36(-1.09%) |
Oct 07, 2003 | 32.46 | 32.76 | 32.46 | 32.71 | 1,035,078 | +0.20(+0.61%) |
Oct 06, 2003 | 32.43 | 32.64 | 32.36 | 32.51 | 877,486 | +0.31(+0.97%) |
Oct 03, 2003 | 32.06 | 32.46 | 32.03 | 32.20 | 1,226,703 | +0.39(+1.23%) |
Oct 02, 2003 | 31.62 | 31.98 | 31.62 | 31.81 | 1,913,214 | +0.44(+1.41%) |
Oct 01, 2003 | 30.81 | 31.36 | 30.81 | 31.36 | 2,006,208 | +0.92(+3.02%) |
Sep 30, 2003 | 30.71 | 30.71 | 30.31 | 30.45 | 1,075,830 | -0.52(-1.67%) |
Sep 29, 2003 | 30.91 | 30.96 | 30.79 | 30.96 | 1,513,056 | +0.06(+0.18%) |
Sep 26, 2003 | 30.94 | 31.00 | 30.82 | 30.91 | 717,726 | -0.12(-0.39%) |
Sep 25, 2003 | 30.98 | 31.29 | 31.05 | 31.03 | 981,535 | +0.05(+0.16%) |
Sep 24, 2003 | 31.37 | 31.37 | 30.91 | 30.98 | 2,141,690 | +0.28(+0.90%) |
Sep 23, 2003 | 30.58 | 30.79 | 30.57 | 30.70 | 1,527,796 | +0.12(+0.41%) |
Sep 22, 2003 | 30.53 | 30.66 | 30.38 | 30.58 | 1,203,508 | +0.01(+0.05%) |
Sep 19, 2003 | 30.86 | 30.67 | 30.47 | 30.56 | 715,125 | -0.30(-0.97%) |
Sep 18, 2003 | 30.17 | 30.86 | 30.34 | 30.86 | 1,472,737 | +0.69(+2.29%) |
Sep 17, 2003 | 30.37 | 30.42 | 30.16 | 30.17 | 830,230 | +0.00(+0.00%) |
Sep 16, 2003 | 29.81 | 30.17 | 29.81 | 30.17 | 1,077,131 | +0.47(+1.58%) |
Sep 15, 2003 | 29.83 | 29.83 | 29.67 | 29.70 | 481,880 | -0.21(-0.69%) |
Sep 12, 2003 | 29.91 | 29.93 | 29.73 | 29.91 | 554,715 | +0.14(+0.46%) |
Sep 11, 2003 | 29.78 | 29.95 | 29.69 | 29.77 | 399,507 | +0.22(+0.73%) |
Sep 10, 2003 | 29.68 | 29.72 | 29.53 | 29.55 | 791,645 | -0.34(-1.14%) |
Sep 09, 2003 | 29.92 | 30.05 | 29.83 | 29.89 | 526,101 | -0.25(-0.84%) |
Sep 08, 2003 | 30.15 | 30.25 | 30.11 | 30.15 | 1,683,221 | +0.35(+1.16%) |
Sep 05, 2003 | 29.79 | 30.01 | 29.72 | 29.80 | 947,719 | -0.09(-0.31%) |
Sep 04, 2003 | 29.98 | 30.02 | 29.75 | 29.89 | 805,084 | -0.14(-0.46%) |
Sep 03, 2003 | 30.09 | 30.15 | 30.00 | 30.03 | 938,832 | +0.12(+0.40%) |
Sep 02, 2003 | 29.70 | 29.91 | 29.63 | 29.91 | 950,537 | +0.24(+0.81%) |
Aug 29, 2003 | 29.61 | 29.70 | 29.55 | 29.67 | 633,619 | +0.00(+0.00%) |
Aug 28, 2003 | 29.55 | 29.72 | 29.46 | 29.67 | 609,341 | +0.24(+0.82%) |
Aug 27, 2003 | 29.30 | 29.52 | 29.19 | 29.43 | 1,137,393 | +0.05(+0.16%) |
Aug 26, 2003 | 29.36 | 29.41 | 29.17 | 29.39 | 806,168 | -0.00(-0.02%) |
Aug 25, 2003 | 29.41 | 29.42 | 29.27 | 29.39 | 1,067,810 | -0.02(-0.08%) |
Aug 22, 2003 | 29.68 | 29.72 | 29.41 | 29.41 | 906,750 | -0.25(-0.84%) |
Aug 21, 2003 | 29.75 | 29.77 | 29.50 | 29.66 | 1,220,416 | +0.20(+0.69%) |
Aug 20, 2003 | 29.35 | 29.50 | 29.21 | 29.46 | 1,248,163 | -0.54(-1.78%) |
Aug 19, 2003 | 29.97 | 30.00 | 29.77 | 29.99 | 965,711 | -0.08(-0.26%) |
Aug 18, 2003 | 30.02 | 30.12 | 29.89 | 30.07 | 1,779,684 | -0.04(-0.14%) |
Aug 15, 2003 | 30.05 | 30.11 | 29.93 | 30.11 | 558,183 | -0.01(-0.03%) |
Aug 14, 2003 | 29.99 | 30.28 | 29.99 | 30.12 | 3,255,672 | +0.47(+1.59%) |
Aug 13, 2003 | 29.72 | 29.78 | 29.57 | 29.65 | 2,704,642 | +0.45(+1.55%) |
Aug 12, 2003 | 29.09 | 29.21 | 28.99 | 29.20 | 1,877,447 | +0.38(+1.31%) |
Aug 11, 2003 | 28.80 | 28.90 | 28.67 | 28.82 | 1,178,580 | +0.25(+0.87%) |
Aug 08, 2003 | 28.69 | 28.75 | 28.53 | 28.57 | 923,224 | +0.01(+0.03%) |
Aug 07, 2003 | 28.23 | 28.58 | 28.19 | 28.56 | 1,392,965 | +0.17(+0.60%) |
Aug 06, 2003 | 28.45 | 28.59 | 28.32 | 28.39 | 1,228,653 | -0.15(-0.53%) |
Aug 05, 2003 | 28.79 | 28.81 | 28.55 | 28.55 | 1,575,703 | -0.51(-1.75%) |
Aug 04, 2003 | 29.06 | 29.10 | 28.79 | 29.05 | 2,853,997 | +0.75(+2.64%) |