Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2003 | 40.87 | 40.87 | 40.53 | 40.77 | 12,578 | -0.36(-0.87%) |
Oct 30, 2003 | 40.92 | 41.17 | 40.92 | 41.12 | 36,204 | +0.48(+1.17%) |
Oct 29, 2003 | 40.41 | 40.83 | 40.41 | 40.65 | 14,656 | +0.21(+0.52%) |
Oct 28, 2003 | 39.19 | 40.44 | 39.90 | 40.44 | 380,204 | +1.24(+3.17%) |
Oct 27, 2003 | 39.22 | 39.50 | 39.13 | 39.19 | 13,344 | +0.38(+0.99%) |
Oct 24, 2003 | 38.86 | 39.13 | 38.35 | 38.81 | 17,828 | -0.59(-1.49%) |
Oct 23, 2003 | 39.31 | 39.68 | 39.20 | 39.39 | 54,142 | -0.69(-1.71%) |
Oct 22, 2003 | 40.10 | 40.23 | 39.87 | 40.08 | 28,766 | -0.68(-1.66%) |
Oct 21, 2003 | 40.50 | 40.94 | 40.50 | 40.76 | 32,704 | +0.44(+1.09%) |
Oct 20, 2003 | 40.04 | 40.44 | 40.04 | 40.32 | 53,705 | +0.21(+0.52%) |
Oct 17, 2003 | 40.35 | 40.35 | 40.03 | 40.11 | 24,938 | -0.53(-1.30%) |
Oct 16, 2003 | 40.69 | 40.73 | 40.53 | 40.64 | 7,875 | -0.08(-0.20%) |
Oct 15, 2003 | 40.52 | 41.37 | 40.67 | 40.72 | 21,000 | +0.20(+0.50%) |
Oct 14, 2003 | 40.50 | 40.50 | 40.50 | 40.52 | 20,563 | +0.11(+0.27%) |
Oct 13, 2003 | 40.65 | 40.72 | 40.31 | 40.41 | 17,828 | +0.14(+0.34%) |
Oct 10, 2003 | 40.23 | 40.27 | 40.00 | 40.27 | 549,414 | +0.39(+0.99%) |
Oct 09, 2003 | 40.48 | 40.67 | 39.88 | 39.88 | 20,235 | +0.11(+0.28%) |
Oct 08, 2003 | 40.00 | 40.00 | 39.65 | 39.77 | 18,703 | -0.07(-0.18%) |
Oct 07, 2003 | 39.31 | 39.84 | 39.27 | 39.84 | 17,172 | +0.33(+0.83%) |
Oct 06, 2003 | 39.25 | 39.56 | 39.25 | 39.51 | 13,016 | +0.31(+0.79%) |
Oct 03, 2003 | 39.08 | 39.58 | 38.90 | 39.20 | 48,236 | +1.17(+3.08%) |
Oct 02, 2003 | 37.76 | 38.03 | 37.65 | 38.03 | 43,314 | +0.48(+1.29%) |
Oct 01, 2003 | 37.52 | 37.71 | 37.26 | 37.55 | 11,047 | +0.43(+1.16%) |
Sep 30, 2003 | 37.59 | 37.59 | 37.08 | 37.12 | 42,329 | -0.79(-2.07%) |
Sep 29, 2003 | 37.85 | 37.94 | 37.30 | 37.90 | 18,485 | +0.60(+1.62%) |
Sep 26, 2003 | 37.48 | 37.48 | 37.48 | 37.30 | 41,783 | -0.33(-0.87%) |
Sep 25, 2003 | 38.26 | 38.58 | 37.63 | 37.63 | 15,422 | -0.68(-1.77%) |
Sep 24, 2003 | 39.48 | 39.53 | 38.40 | 38.31 | 18,047 | -1.04(-2.65%) |
Sep 23, 2003 | 39.27 | 39.35 | 39.08 | 39.35 | 14,000 | +0.42(+1.08%) |
Sep 22, 2003 | 39.77 | 39.29 | 38.72 | 38.93 | 48,236 | -0.84(-2.11%) |
Sep 19, 2003 | 39.67 | 39.80 | 39.67 | 39.77 | 11,375 | -0.09(-0.23%) |
Sep 18, 2003 | 39.59 | 39.86 | 39.50 | 39.86 | 25,594 | +0.60(+1.54%) |
Sep 17, 2003 | 39.31 | 39.55 | 39.07 | 39.26 | 21,547 | -0.04(-0.09%) |
Sep 16, 2003 | 38.23 | 39.31 | 38.77 | 39.29 | 21,329 | +1.10(+2.87%) |
Sep 15, 2003 | 38.63 | 38.80 | 38.14 | 38.20 | 17,610 | -0.27(-0.69%) |
Sep 12, 2003 | 38.17 | 38.53 | 37.81 | 38.46 | 4,484 | +0.10(+0.26%) |
Sep 11, 2003 | 38.30 | 38.58 | 37.58 | 38.36 | 28,657 | +0.37(+0.99%) |
Sep 10, 2003 | 38.76 | 38.86 | 37.94 | 37.99 | 29,751 | -1.23(-3.15%) |
Sep 09, 2003 | 39.66 | 39.67 | 39.08 | 39.22 | 42,111 | -0.47(-1.17%) |
Sep 08, 2003 | 39.31 | 39.76 | 39.18 | 39.69 | 25,704 | +0.86(+2.21%) |
Sep 05, 2003 | 38.95 | 39.35 | 38.67 | 38.83 | 39,923 | -0.24(-0.61%) |
Sep 04, 2003 | 38.72 | 39.12 | 38.54 | 39.07 | 28,876 | +0.45(+1.16%) |
Sep 03, 2003 | 38.72 | 38.90 | 38.56 | 38.62 | 49,658 | +0.36(+0.93%) |
Sep 02, 2003 | 37.94 | 38.26 | 37.49 | 38.26 | 13,563 | +0.59(+1.58%) |
Aug 29, 2003 | 37.44 | 37.74 | 37.37 | 37.67 | 63,877 | +0.33(+0.88%) |
Aug 28, 2003 | 37.35 | 37.35 | 36.91 | 37.34 | 79,409 | +0.34(+0.91%) |
Aug 27, 2003 | 36.80 | 37.12 | 36.80 | 37.00 | 10,281 | +0.27(+0.75%) |
Aug 26, 2003 | 36.48 | 36.73 | 35.98 | 36.73 | 44,626 | +0.18(+0.50%) |
Aug 25, 2003 | 36.66 | 36.75 | 36.31 | 36.54 | 4,375 | -0.21(-0.57%) |
Aug 22, 2003 | 37.39 | 37.65 | 36.75 | 36.75 | 16,516 | +0.04(+0.10%) |
Aug 21, 2003 | 36.55 | 36.84 | 36.39 | 36.72 | 21,547 | +0.44(+1.21%) |
Aug 20, 2003 | 36.02 | 36.42 | 35.95 | 36.28 | 8,531 | -0.15(-0.40%) |
Aug 19, 2003 | 36.30 | 36.43 | 35.84 | 36.42 | 49,986 | +0.59(+1.66%) |
Aug 18, 2003 | 35.11 | 35.83 | 35.11 | 35.83 | 5,687 | +0.91(+2.59%) |
Aug 15, 2003 | 34.92 | 34.92 | 34.92 | 34.92 | 437 | +0.17(+0.50%) |
Aug 14, 2003 | 34.70 | 34.81 | 34.30 | 34.75 | 11,484 | +0.24(+0.69%) |
Aug 13, 2003 | 34.65 | 34.72 | 34.33 | 34.51 | 18,266 | +0.02(+0.05%) |
Aug 12, 2003 | 34.06 | 34.49 | 33.87 | 34.49 | 7,984 | +0.62(+1.84%) |
Aug 11, 2003 | 33.46 | 34.00 | 33.38 | 33.87 | 67,706 | +0.37(+1.12%) |
Aug 08, 2003 | 33.83 | 33.96 | 33.33 | 33.50 | 22,094 | -0.07(-0.22%) |
Aug 07, 2003 | 33.74 | 33.90 | 33.42 | 33.57 | 21,438 | -0.33(-0.97%) |
Aug 06, 2003 | 33.96 | 34.17 | 33.56 | 33.90 | 86,300 | -0.25(-0.72%) |
Aug 05, 2003 | 34.97 | 34.97 | 34.12 | 34.15 | 5,578 | -0.88(-2.51%) |
Aug 04, 2003 | 34.92 | 35.02 | 34.52 | 35.02 | 12,578 | -0.11(-0.31%) |