Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2003 | 33.90 | 34.50 | 33.82 | 34.02 | 935,427 | +0.12(+0.36%) |
Oct 30, 2003 | 35.06 | 35.39 | 33.95 | 33.90 | 1,172,435 | -1.15(-3.29%) |
Oct 29, 2003 | 34.47 | 35.21 | 34.41 | 35.06 | 1,462,478 | +0.49(+1.43%) |
Oct 28, 2003 | 34.84 | 34.84 | 34.18 | 34.56 | 829,585 | -0.55(-1.58%) |
Oct 27, 2003 | 34.47 | 35.12 | 34.31 | 35.12 | 903,970 | +0.18(+0.50%) |
Oct 24, 2003 | 34.52 | 35.11 | 34.43 | 34.94 | 1,669,960 | +0.95(+2.80%) |
Oct 23, 2003 | 34.25 | 34.30 | 33.73 | 33.99 | 727,945 | -0.38(-1.10%) |
Oct 22, 2003 | 35.21 | 35.21 | 34.36 | 34.37 | 1,139,388 | -0.39(-1.11%) |
Oct 21, 2003 | 33.37 | 34.76 | 33.33 | 34.76 | 2,141,023 | +1.73(+5.25%) |
Oct 20, 2003 | 33.15 | 33.24 | 33.15 | 33.02 | 790,746 | +0.24(+0.73%) |
Oct 17, 2003 | 33.71 | 33.63 | 32.81 | 32.78 | 1,204,915 | -0.92(-2.74%) |
Oct 16, 2003 | 32.87 | 34.00 | 32.87 | 33.71 | 1,182,315 | +0.85(+2.57%) |
Oct 15, 2003 | 32.93 | 33.50 | 32.73 | 32.86 | 813,686 | -0.19(-0.59%) |
Oct 14, 2003 | 33.12 | 33.53 | 33.03 | 33.06 | 692,400 | -0.25(-0.74%) |
Oct 13, 2003 | 32.39 | 33.46 | 32.19 | 33.30 | 757,699 | +0.81(+2.49%) |
Oct 10, 2003 | 32.93 | 33.00 | 32.49 | 32.49 | 533,524 | -0.10(-0.30%) |
Oct 09, 2003 | 32.18 | 32.59 | 31.82 | 32.59 | 1,275,892 | +0.11(+0.33%) |
Oct 08, 2003 | 32.09 | 32.97 | 32.03 | 32.48 | 910,897 | +0.40(+1.24%) |
Oct 07, 2003 | 32.14 | 32.32 | 31.93 | 32.09 | 1,087,489 | +0.34(+1.08%) |
Oct 06, 2003 | 31.96 | 32.03 | 31.61 | 31.74 | 1,269,646 | -0.22(-0.69%) |
Oct 03, 2003 | 33.29 | 33.70 | 31.65 | 31.96 | 2,175,093 | -1.77(-5.25%) |
Oct 02, 2003 | 33.17 | 33.75 | 33.14 | 33.73 | 929,067 | +0.40(+1.19%) |
Oct 01, 2003 | 33.20 | 33.42 | 32.81 | 33.34 | 1,053,079 | +0.14(+0.42%) |
Sep 30, 2003 | 33.80 | 34.52 | 33.20 | 33.20 | 1,564,231 | -0.04(-0.11%) |
Sep 29, 2003 | 32.71 | 33.89 | 32.43 | 33.23 | 1,420,573 | +0.70(+2.14%) |
Sep 26, 2003 | 33.70 | 33.81 | 32.41 | 32.54 | 1,833,946 | -1.72(-5.01%) |
Sep 25, 2003 | 36.41 | 36.41 | 34.25 | 34.25 | 1,881,757 | -1.92(-5.31%) |
Sep 24, 2003 | 36.28 | 36.60 | 35.70 | 36.17 | 895,339 | -0.27(-0.75%) |
Sep 23, 2003 | 35.57 | 36.45 | 35.27 | 36.45 | 1,261,697 | +0.64(+1.80%) |
Sep 22, 2003 | 36.10 | 36.23 | 35.66 | 35.80 | 1,235,918 | +0.54(+1.52%) |
Sep 19, 2003 | 34.74 | 35.87 | 34.74 | 35.27 | 1,196,397 | +0.66(+1.91%) |
Sep 18, 2003 | 35.20 | 35.20 | 34.39 | 34.61 | 710,116 | -0.11(-0.30%) |
Sep 17, 2003 | 34.15 | 34.82 | 34.21 | 34.71 | 807,100 | +0.56(+1.65%) |
Sep 16, 2003 | 33.98 | 34.16 | 33.51 | 34.15 | 708,639 | +0.17(+0.49%) |
Sep 15, 2003 | 34.41 | 34.51 | 33.98 | 33.98 | 907,036 | -0.43(-1.25%) |
Sep 12, 2003 | 35.27 | 35.66 | 34.41 | 34.41 | 1,230,466 | -0.79(-2.25%) |
Sep 11, 2003 | 34.61 | 35.22 | 33.74 | 35.20 | 1,501,090 | +0.85(+2.49%) |
Sep 10, 2003 | 35.20 | 35.20 | 34.35 | 34.35 | 1,061,029 | -0.68(-1.94%) |
Sep 09, 2003 | 35.88 | 36.01 | 35.02 | 35.03 | 1,766,716 | +0.22(+0.63%) |
Sep 08, 2003 | 34.87 | 34.90 | 34.35 | 34.81 | 655,264 | +0.02(+0.05%) |
Sep 05, 2003 | 34.36 | 35.06 | 34.14 | 34.79 | 1,269,419 | +0.85(+2.49%) |
Sep 04, 2003 | 32.84 | 34.14 | 32.81 | 33.95 | 988,234 | +0.90(+2.72%) |
Sep 03, 2003 | 33.25 | 33.46 | 32.80 | 33.05 | 1,068,638 | -0.21(-0.64%) |
Sep 02, 2003 | 33.29 | 33.77 | 32.92 | 33.26 | 1,115,540 | +0.18(+0.53%) |
Aug 29, 2003 | 33.98 | 34.24 | 33.08 | 33.08 | 964,840 | -0.40(-1.18%) |
Aug 28, 2003 | 33.55 | 33.80 | 33.40 | 33.48 | 642,318 | -0.33(-0.99%) |
Aug 27, 2003 | 32.77 | 33.85 | 32.77 | 33.81 | 1,191,400 | +1.72(+5.35%) |
Aug 26, 2003 | 31.52 | 32.10 | 31.52 | 32.10 | 755,201 | +0.41(+1.31%) |
Aug 25, 2003 | 32.18 | 32.31 | 31.26 | 31.68 | 919,414 | -0.46(-1.42%) |
Aug 22, 2003 | 32.40 | 32.65 | 32.11 | 32.14 | 971,881 | -0.39(-1.19%) |
Aug 21, 2003 | 33.85 | 33.85 | 32.51 | 32.53 | 1,447,033 | -1.32(-3.90%) |
Aug 20, 2003 | 33.37 | 33.85 | 33.27 | 33.85 | 1,362,542 | +0.37(+1.10%) |
Aug 19, 2003 | 32.60 | 33.48 | 32.32 | 33.48 | 1,167,098 | +0.91(+2.78%) |
Aug 18, 2003 | 32.36 | 32.77 | 32.23 | 32.57 | 914,872 | -0.27(-0.83%) |
Aug 15, 2003 | 32.77 | 33.11 | 32.68 | 32.84 | 556,691 | -0.01(-0.03%) |
Aug 14, 2003 | 32.54 | 33.15 | 32.43 | 32.85 | 1,516,421 | +0.63(+1.94%) |
Aug 13, 2003 | 31.94 | 32.48 | 31.49 | 32.23 | 1,321,545 | +0.28(+0.88%) |
Aug 12, 2003 | 31.87 | 32.20 | 31.63 | 31.95 | 1,124,170 | -0.47(-1.44%) |
Aug 11, 2003 | 31.66 | 32.56 | 30.82 | 32.41 | 2,441,855 | +1.29(+4.16%) |
Aug 08, 2003 | 29.60 | 31.12 | 29.41 | 31.12 | 1,985,213 | +1.53(+5.18%) |
Aug 07, 2003 | 29.55 | 29.65 | 29.07 | 29.59 | 745,775 | +0.03(+0.09%) |
Aug 06, 2003 | 28.79 | 29.56 | 28.64 | 29.56 | 1,032,411 | +0.77(+2.66%) |
Aug 05, 2003 | 28.53 | 28.84 | 28.31 | 28.79 | 1,278,163 | +0.13(+0.46%) |
Aug 04, 2003 | 28.49 | 29.19 | 28.35 | 28.66 | 671,731 | +0.35(+1.24%) |