Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2003 | 71.26 | 72.32 | 71.21 | 71.57 | 4,672,417 | +0.30(+0.43%) |
Oct 30, 2003 | 71.23 | 71.64 | 71.07 | 71.26 | 5,303,768 | +0.65(+0.92%) |
Oct 29, 2003 | 70.62 | 71.00 | 70.12 | 70.62 | 6,844,359 | +0.30(+0.43%) |
Oct 28, 2003 | 67.80 | 70.31 | 67.60 | 70.31 | 9,213,500 | +3.09(+4.60%) |
Oct 27, 2003 | 66.69 | 67.47 | 66.16 | 67.22 | 5,704,463 | +1.81(+2.76%) |
Oct 24, 2003 | 66.31 | 66.31 | 64.79 | 65.41 | 4,457,112 | -0.90(-1.36%) |
Oct 23, 2003 | 65.71 | 67.01 | 65.56 | 66.31 | 5,103,289 | +0.40(+0.61%) |
Oct 22, 2003 | 65.93 | 66.19 | 65.58 | 65.91 | 4,502,509 | -0.88(-1.31%) |
Oct 21, 2003 | 67.07 | 67.77 | 66.45 | 66.78 | 3,974,415 | +0.46(+0.70%) |
Oct 20, 2003 | 66.31 | 66.48 | 65.50 | 66.32 | 4,236,953 | -0.12(-0.18%) |
Oct 17, 2003 | 67.00 | 67.49 | 66.16 | 66.44 | 4,358,578 | -0.56(-0.84%) |
Oct 16, 2003 | 67.26 | 67.54 | 66.80 | 67.00 | 4,784,596 | -0.64(-0.95%) |
Oct 15, 2003 | 68.18 | 68.31 | 67.50 | 67.64 | 5,292,878 | +0.08(+0.12%) |
Oct 14, 2003 | 67.20 | 67.66 | 66.37 | 67.56 | 4,326,958 | +0.36(+0.53%) |
Oct 13, 2003 | 66.84 | 67.58 | 66.78 | 67.20 | 2,607,143 | +0.94(+1.41%) |
Oct 10, 2003 | 66.32 | 66.56 | 65.87 | 66.26 | 3,571,882 | -0.05(-0.07%) |
Oct 09, 2003 | 66.80 | 67.41 | 66.16 | 66.31 | 5,458,063 | +0.56(+0.86%) |
Oct 08, 2003 | 66.19 | 66.40 | 65.20 | 65.75 | 3,683,930 | -0.44(-0.67%) |
Oct 07, 2003 | 65.65 | 66.50 | 64.64 | 66.19 | 4,966,838 | +0.09(+0.14%) |
Oct 06, 2003 | 66.05 | 66.90 | 65.89 | 66.10 | 4,219,371 | +0.05(+0.07%) |
Oct 03, 2003 | 65.52 | 67.11 | 66.04 | 66.05 | 5,402,433 | +0.53(+0.81%) |
Oct 02, 2003 | 65.52 | 65.80 | 65.21 | 65.52 | 3,880,342 | -0.03(-0.05%) |
Oct 01, 2003 | 64.28 | 65.58 | 64.28 | 65.55 | 5,669,301 | +1.60(+2.50%) |
Sep 30, 2003 | 64.78 | 64.68 | 63.75 | 63.95 | 6,888,050 | -0.84(-1.29%) |
Sep 29, 2003 | 64.56 | 65.50 | 64.49 | 64.78 | 6,161,051 | +0.23(+0.35%) |
Sep 26, 2003 | 65.56 | 65.71 | 64.18 | 64.56 | 5,275,166 | -0.62(-0.96%) |
Sep 25, 2003 | 65.41 | 65.90 | 64.96 | 65.18 | 7,375,602 | -0.23(-0.35%) |
Sep 24, 2003 | 67.88 | 67.89 | 65.33 | 65.41 | 12,365,794 | -2.47(-3.64%) |
Sep 23, 2003 | 70.62 | 69.62 | 67.85 | 67.88 | 13,950,600 | -2.74(-3.89%) |
Sep 22, 2003 | 70.81 | 70.96 | 70.17 | 70.62 | 4,840,357 | -0.82(-1.14%) |
Sep 19, 2003 | 71.34 | 71.45 | 70.73 | 71.44 | 4,888,115 | +0.37(+0.51%) |
Sep 18, 2003 | 69.36 | 71.26 | 69.40 | 71.07 | 7,560,730 | +1.71(+2.47%) |
Sep 17, 2003 | 69.30 | 70.04 | 69.00 | 69.36 | 4,183,159 | +0.05(+0.08%) |
Sep 16, 2003 | 67.99 | 69.43 | 68.18 | 69.30 | 5,237,641 | +1.32(+1.94%) |
Sep 15, 2003 | 68.54 | 69.16 | 67.99 | 67.99 | 3,616,623 | -1.17(-1.69%) |
Sep 12, 2003 | 68.44 | 69.30 | 67.99 | 69.15 | 3,724,734 | +0.68(+0.99%) |
Sep 11, 2003 | 68.17 | 68.95 | 67.69 | 68.47 | 4,235,772 | +0.30(+0.45%) |
Sep 10, 2003 | 69.51 | 69.52 | 68.08 | 68.17 | 5,563,944 | -1.79(-2.56%) |
Sep 09, 2003 | 69.51 | 70.20 | 69.24 | 69.96 | 4,039,360 | +0.34(+0.48%) |
Sep 08, 2003 | 69.72 | 70.10 | 68.65 | 69.62 | 5,500,048 | +0.30(+0.43%) |
Sep 05, 2003 | 69.56 | 70.29 | 68.85 | 69.33 | 3,531,078 | -0.23(-0.33%) |
Sep 04, 2003 | 69.28 | 69.73 | 69.05 | 69.56 | 4,843,375 | +0.34(+0.48%) |
Sep 03, 2003 | 69.13 | 69.73 | 68.63 | 69.22 | 4,999,638 | +0.28(+0.41%) |
Sep 02, 2003 | 67.48 | 69.08 | 67.48 | 68.94 | 4,988,355 | +1.49(+2.21%) |
Aug 29, 2003 | 66.23 | 67.53 | 66.12 | 67.44 | 3,115,688 | +1.24(+1.88%) |
Aug 28, 2003 | 65.89 | 66.28 | 64.97 | 66.20 | 2,285,170 | +0.68(+1.04%) |
Aug 27, 2003 | 65.94 | 65.94 | 65.36 | 65.52 | 1,902,056 | -0.41(-0.62%) |
Aug 26, 2003 | 66.10 | 66.23 | 65.17 | 65.94 | 3,393,839 | -0.17(-0.25%) |
Aug 25, 2003 | 66.31 | 66.31 | 65.56 | 66.10 | 2,631,678 | -0.20(-0.30%) |
Aug 22, 2003 | 67.91 | 67.91 | 66.23 | 66.30 | 3,721,192 | -0.85(-1.26%) |
Aug 21, 2003 | 67.26 | 67.51 | 66.61 | 67.15 | 2,847,639 | +0.30(+0.46%) |
Aug 20, 2003 | 67.38 | 67.59 | 66.77 | 66.84 | 3,326,532 | -1.01(-1.49%) |
Aug 19, 2003 | 67.32 | 67.91 | 67.00 | 67.86 | 3,172,499 | +0.58(+0.86%) |
Aug 18, 2003 | 66.89 | 67.63 | 66.21 | 67.28 | 3,803,588 | +0.39(+0.58%) |
Aug 15, 2003 | 67.04 | 67.25 | 66.36 | 66.89 | 1,300,488 | -0.14(-0.22%) |
Aug 14, 2003 | 66.43 | 67.11 | 65.89 | 67.03 | 3,786,531 | +0.42(+0.63%) |
Aug 13, 2003 | 67.00 | 67.07 | 66.22 | 66.61 | 4,091,186 | -0.21(-0.32%) |
Aug 12, 2003 | 65.37 | 66.83 | 65.37 | 66.83 | 4,219,634 | +1.46(+2.24%) |
Aug 11, 2003 | 65.40 | 65.54 | 64.54 | 65.36 | 3,377,964 | -0.05(-0.07%) |
Aug 08, 2003 | 64.94 | 65.62 | 64.94 | 65.41 | 3,753,599 | +0.82(+1.26%) |
Aug 07, 2003 | 64.07 | 64.62 | 63.68 | 64.59 | 3,685,242 | +0.53(+0.83%) |
Aug 06, 2003 | 63.26 | 64.88 | 63.23 | 64.06 | 5,876,733 | +0.88(+1.39%) |
Aug 05, 2003 | 64.67 | 65.15 | 63.18 | 63.18 | 4,580,837 | -1.33(-2.07%) |
Aug 04, 2003 | 64.86 | 65.20 | 63.59 | 64.52 | 5,282,251 | -0.34(-0.53%) |