Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2003 | 31.80 | 32.01 | 31.63 | 31.82 | 4,243,103 | +0.28(+0.88%) |
Oct 30, 2003 | 32.25 | 32.26 | 31.50 | 31.55 | 6,572,953 | -0.56(-1.75%) |
Oct 29, 2003 | 32.24 | 32.35 | 31.91 | 32.11 | 4,428,618 | -0.13(-0.40%) |
Oct 28, 2003 | 31.60 | 32.24 | 31.51 | 32.24 | 6,961,532 | +0.54(+1.69%) |
Oct 27, 2003 | 32.56 | 32.72 | 31.60 | 31.70 | 8,911,799 | -0.59(-1.83%) |
Oct 24, 2003 | 32.14 | 32.40 | 31.92 | 32.29 | 4,580,658 | -0.01(-0.02%) |
Oct 23, 2003 | 32.33 | 32.47 | 31.67 | 32.30 | 5,129,682 | +0.40(+1.25%) |
Oct 22, 2003 | 32.82 | 32.82 | 31.85 | 31.90 | 5,765,270 | -0.92(-2.81%) |
Oct 21, 2003 | 32.74 | 33.04 | 32.69 | 32.82 | 4,923,521 | +0.33(+1.00%) |
Oct 20, 2003 | 32.52 | 32.61 | 32.34 | 32.50 | 5,787,685 | +0.05(+0.17%) |
Oct 17, 2003 | 32.81 | 32.88 | 32.27 | 32.44 | 4,226,586 | -0.37(-1.12%) |
Oct 16, 2003 | 32.75 | 33.10 | 32.58 | 32.81 | 6,046,787 | +0.05(+0.17%) |
Oct 15, 2003 | 33.23 | 33.30 | 32.39 | 32.75 | 9,055,286 | -0.48(-1.45%) |
Oct 14, 2003 | 32.66 | 33.23 | 32.56 | 33.23 | 6,556,584 | +0.58(+1.76%) |
Oct 13, 2003 | 32.50 | 32.81 | 32.47 | 32.66 | 5,041,938 | +0.44(+1.37%) |
Oct 10, 2003 | 32.10 | 32.51 | 32.06 | 32.22 | 5,358,552 | +0.27(+0.85%) |
Oct 09, 2003 | 31.82 | 32.21 | 31.61 | 31.95 | 6,415,162 | +0.40(+1.27%) |
Oct 08, 2003 | 31.74 | 31.77 | 31.36 | 31.55 | 3,349,150 | -0.20(-0.62%) |
Oct 07, 2003 | 31.56 | 31.81 | 31.21 | 31.74 | 5,002,712 | +0.18(+0.58%) |
Oct 06, 2003 | 31.59 | 31.82 | 31.38 | 31.56 | 2,885,363 | -0.03(-0.09%) |
Oct 03, 2003 | 31.79 | 31.95 | 31.53 | 31.59 | 5,541,708 | +0.28(+0.89%) |
Oct 02, 2003 | 31.23 | 31.44 | 31.02 | 31.31 | 3,769,582 | +0.07(+0.24%) |
Oct 01, 2003 | 30.68 | 31.23 | 30.60 | 31.23 | 6,267,252 | +0.68(+2.22%) |
Sep 30, 2003 | 30.75 | 30.98 | 30.37 | 30.56 | 6,966,398 | -0.35(-1.14%) |
Sep 29, 2003 | 30.49 | 31.09 | 30.49 | 30.91 | 6,234,071 | +0.49(+1.61%) |
Sep 26, 2003 | 30.76 | 30.77 | 30.33 | 30.42 | 6,524,731 | -0.51(-1.64%) |
Sep 25, 2003 | 31.09 | 31.45 | 30.92 | 30.93 | 6,034,399 | -0.20(-0.63%) |
Sep 24, 2003 | 31.88 | 32.18 | 31.10 | 31.13 | 8,411,440 | -0.75(-2.36%) |
Sep 23, 2003 | 31.58 | 32.09 | 31.58 | 31.88 | 7,142,033 | +0.26(+0.84%) |
Sep 22, 2003 | 31.91 | 31.95 | 31.48 | 31.61 | 6,458,370 | -0.29(-0.91%) |
Sep 19, 2003 | 31.70 | 32.01 | 31.70 | 31.91 | 10,958,068 | -0.02(-0.06%) |
Sep 18, 2003 | 30.95 | 32.05 | 30.83 | 31.93 | 11,765,162 | +1.17(+3.81%) |
Sep 17, 2003 | 30.65 | 31.01 | 30.61 | 30.75 | 4,656,161 | +0.07(+0.22%) |
Sep 16, 2003 | 30.30 | 30.75 | 30.30 | 30.68 | 6,916,259 | +0.41(+1.37%) |
Sep 15, 2003 | 30.41 | 30.58 | 30.27 | 30.27 | 5,220,670 | -0.18(-0.58%) |
Sep 12, 2003 | 30.65 | 30.79 | 30.22 | 30.45 | 7,481,505 | -0.36(-1.17%) |
Sep 11, 2003 | 30.68 | 31.08 | 30.68 | 30.81 | 5,057,865 | +0.26(+0.84%) |
Sep 10, 2003 | 30.87 | 30.98 | 30.45 | 30.55 | 5,337,464 | -0.35(-1.12%) |
Sep 09, 2003 | 30.70 | 31.06 | 30.66 | 30.89 | 5,988,242 | -0.09(-0.31%) |
Sep 08, 2003 | 30.72 | 31.11 | 30.65 | 30.99 | 4,213,314 | +0.34(+1.11%) |
Sep 05, 2003 | 30.85 | 31.00 | 30.59 | 30.65 | 4,051,541 | -0.20(-0.64%) |
Sep 04, 2003 | 30.75 | 30.98 | 30.74 | 30.85 | 3,632,437 | -0.12(-0.37%) |
Sep 03, 2003 | 30.91 | 31.06 | 30.60 | 30.96 | 7,491,090 | +0.05(+0.18%) |
Sep 02, 2003 | 30.57 | 31.00 | 30.37 | 30.91 | 5,000,500 | +0.36(+1.18%) |
Aug 29, 2003 | 30.31 | 30.61 | 30.30 | 30.55 | 3,253,001 | +0.07(+0.22%) |
Aug 28, 2003 | 30.22 | 30.54 | 29.82 | 30.48 | 4,911,724 | +0.33(+1.08%) |
Aug 27, 2003 | 30.51 | 30.51 | 30.03 | 30.16 | 4,789,768 | -0.05(-0.18%) |
Aug 26, 2003 | 30.37 | 30.61 | 30.06 | 30.21 | 5,170,678 | -0.39(-1.29%) |
Aug 25, 2003 | 30.73 | 30.79 | 30.48 | 30.60 | 4,329,667 | -0.20(-0.64%) |
Aug 22, 2003 | 31.29 | 31.46 | 30.64 | 30.80 | 5,811,427 | -0.35(-1.11%) |
Aug 21, 2003 | 30.93 | 31.32 | 30.83 | 31.15 | 6,604,954 | +0.31(+1.01%) |
Aug 20, 2003 | 31.05 | 31.05 | 30.72 | 30.83 | 4,564,878 | -0.22(-0.70%) |
Aug 19, 2003 | 30.99 | 31.07 | 30.70 | 31.05 | 4,378,626 | +0.13(+0.42%) |
Aug 18, 2003 | 30.85 | 31.11 | 30.75 | 30.92 | 4,299,583 | +0.07(+0.22%) |
Aug 15, 2003 | 31.02 | 31.02 | 30.67 | 30.85 | 4,037,532 | -0.03(-0.11%) |
Aug 14, 2003 | 30.47 | 30.94 | 30.33 | 30.89 | 5,365,778 | +0.52(+1.70%) |
Aug 13, 2003 | 30.48 | 30.53 | 30.16 | 30.37 | 4,665,599 | -0.07(-0.25%) |
Aug 12, 2003 | 30.02 | 30.52 | 30.01 | 30.45 | 6,628,549 | +0.56(+1.86%) |
Aug 11, 2003 | 30.09 | 30.14 | 29.50 | 29.89 | 4,388,506 | -0.20(-0.68%) |
Aug 08, 2003 | 30.07 | 30.23 | 29.84 | 30.09 | 4,277,315 | +0.09(+0.32%) |
Aug 07, 2003 | 29.70 | 30.09 | 29.46 | 30.00 | 5,973,347 | +0.47(+1.58%) |
Aug 06, 2003 | 28.79 | 29.97 | 28.72 | 29.53 | 8,576,457 | +0.75(+2.59%) |
Aug 05, 2003 | 29.26 | 29.53 | 28.73 | 28.79 | 7,870,821 | -0.83(-2.79%) |
Aug 04, 2003 | 29.44 | 29.72 | 28.97 | 29.61 | 6,389,060 | +0.17(+0.58%) |