Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2003 | 40.90 | 41.22 | 40.67 | 40.95 | 4,384,552 | +0.22(+0.53%) |
Oct 30, 2003 | 40.67 | 41.05 | 40.57 | 40.73 | 5,055,058 | +0.51(+1.26%) |
Oct 29, 2003 | 39.85 | 40.52 | 39.64 | 40.23 | 7,672,631 | -0.07(-0.19%) |
Oct 28, 2003 | 38.90 | 40.43 | 38.90 | 40.30 | 7,645,430 | +1.66(+4.29%) |
Oct 27, 2003 | 38.39 | 39.48 | 38.39 | 38.64 | 5,261,141 | +0.25(+0.66%) |
Oct 24, 2003 | 38.73 | 38.94 | 37.85 | 38.39 | 3,637,669 | -0.34(-0.89%) |
Oct 23, 2003 | 38.21 | 39.04 | 37.93 | 38.73 | 5,583,664 | +0.52(+1.37%) |
Oct 22, 2003 | 39.05 | 39.14 | 38.02 | 38.21 | 5,540,652 | -1.23(-3.12%) |
Oct 21, 2003 | 39.60 | 39.74 | 39.21 | 39.44 | 3,298,798 | +0.13(+0.34%) |
Oct 20, 2003 | 39.04 | 39.52 | 38.93 | 39.31 | 3,731,063 | +0.01(+0.02%) |
Oct 17, 2003 | 40.15 | 40.08 | 39.06 | 39.30 | 4,757,189 | -0.85(-2.12%) |
Oct 16, 2003 | 40.02 | 40.01 | 39.82 | 40.15 | 3,565,848 | +0.13(+0.34%) |
Oct 15, 2003 | 40.62 | 40.62 | 39.84 | 40.02 | 6,073,144 | -0.60(-1.49%) |
Oct 14, 2003 | 40.44 | 40.62 | 39.82 | 40.62 | 5,113,881 | +0.18(+0.44%) |
Oct 13, 2003 | 39.76 | 40.50 | 39.76 | 40.44 | 3,452,623 | +0.69(+1.73%) |
Oct 10, 2003 | 40.05 | 40.17 | 39.63 | 39.76 | 3,531,010 | -0.29(-0.73%) |
Oct 09, 2003 | 40.24 | 40.57 | 39.88 | 40.05 | 6,820,831 | +0.31(+0.77%) |
Oct 08, 2003 | 40.30 | 40.32 | 39.41 | 39.74 | 5,819,360 | -0.56(-1.39%) |
Oct 07, 2003 | 39.64 | 40.40 | 39.22 | 40.30 | 6,874,295 | +0.66(+1.66%) |
Oct 06, 2003 | 39.28 | 39.67 | 39.21 | 39.64 | 4,460,928 | +0.07(+0.19%) |
Oct 03, 2003 | 40.23 | 40.30 | 39.48 | 39.57 | 6,963,535 | +0.01(+0.04%) |
Oct 02, 2003 | 39.22 | 39.57 | 38.66 | 39.55 | 8,505,404 | +0.75(+1.94%) |
Oct 01, 2003 | 37.91 | 38.85 | 37.85 | 38.80 | 6,911,545 | +1.14(+3.03%) |
Sep 30, 2003 | 38.08 | 38.04 | 37.47 | 37.66 | 7,395,129 | -0.43(-1.12%) |
Sep 29, 2003 | 37.37 | 38.42 | 37.63 | 38.08 | 7,652,666 | +0.71(+1.90%) |
Sep 26, 2003 | 37.65 | 37.73 | 37.32 | 37.37 | 6,531,136 | -0.57(-1.51%) |
Sep 25, 2003 | 37.73 | 38.21 | 37.51 | 37.95 | 8,034,013 | +0.06(+0.16%) |
Sep 24, 2003 | 39.05 | 39.22 | 37.69 | 37.89 | 7,990,733 | -1.16(-2.98%) |
Sep 23, 2003 | 38.17 | 39.34 | 37.50 | 39.05 | 12,090,950 | +0.88(+2.31%) |
Sep 22, 2003 | 38.40 | 38.47 | 37.79 | 38.17 | 7,536,895 | -0.92(-2.35%) |
Sep 19, 2003 | 39.24 | 39.50 | 38.67 | 39.09 | 5,926,689 | -0.41(-1.04%) |
Sep 18, 2003 | 38.96 | 39.61 | 38.47 | 39.50 | 10,604,286 | +0.70(+1.81%) |
Sep 17, 2003 | 38.33 | 39.04 | 38.40 | 38.80 | 10,407,181 | +0.47(+1.23%) |
Sep 16, 2003 | 36.63 | 38.33 | 36.77 | 38.33 | 9,864,103 | +1.70(+4.65%) |
Sep 15, 2003 | 36.47 | 36.81 | 36.29 | 36.63 | 5,103,832 | +0.16(+0.45%) |
Sep 12, 2003 | 36.49 | 36.63 | 35.70 | 36.46 | 7,416,568 | -0.01(-0.04%) |
Sep 11, 2003 | 36.17 | 36.82 | 36.05 | 36.48 | 6,866,791 | +0.66(+1.83%) |
Sep 10, 2003 | 36.82 | 36.82 | 35.68 | 35.82 | 6,983,232 | -0.99(-2.68%) |
Sep 09, 2003 | 35.81 | 36.97 | 35.81 | 36.81 | 8,418,978 | +0.60(+1.65%) |
Sep 08, 2003 | 36.20 | 36.55 | 35.90 | 36.21 | 5,678,532 | +0.16(+0.43%) |
Sep 05, 2003 | 36.84 | 36.84 | 35.87 | 36.05 | 5,564,905 | -0.78(-2.13%) |
Sep 04, 2003 | 36.42 | 36.89 | 36.20 | 36.84 | 5,130,898 | +0.31(+0.86%) |
Sep 03, 2003 | 36.98 | 37.25 | 36.34 | 36.52 | 9,943,026 | -0.78(-2.10%) |
Sep 02, 2003 | 36.41 | 37.32 | 36.33 | 37.31 | 5,316,748 | +0.90(+2.46%) |
Aug 29, 2003 | 36.02 | 36.49 | 35.93 | 36.41 | 3,304,828 | +0.40(+1.10%) |
Aug 28, 2003 | 35.71 | 36.14 | 35.41 | 36.02 | 3,764,829 | +0.37(+1.05%) |
Aug 27, 2003 | 35.82 | 35.93 | 35.60 | 35.64 | 4,459,588 | -0.34(-0.95%) |
Aug 26, 2003 | 35.73 | 36.11 | 35.34 | 35.99 | 4,809,447 | -0.02(-0.06%) |
Aug 25, 2003 | 36.03 | 36.09 | 35.70 | 36.01 | 4,728,514 | -0.02(-0.06%) |
Aug 22, 2003 | 37.26 | 37.28 | 35.88 | 36.03 | 4,663,661 | -0.75(-2.03%) |
Aug 21, 2003 | 36.94 | 37.14 | 36.52 | 36.78 | 5,074,219 | +0.16(+0.43%) |
Aug 20, 2003 | 37.05 | 37.05 | 36.59 | 36.62 | 3,636,597 | -0.43(-1.15%) |
Aug 19, 2003 | 36.71 | 37.12 | 36.61 | 37.05 | 6,438,948 | +0.34(+0.91%) |
Aug 18, 2003 | 36.30 | 36.98 | 35.77 | 36.71 | 5,495,362 | +0.41(+1.13%) |
Aug 15, 2003 | 36.28 | 36.49 | 35.90 | 36.30 | 2,432,527 | +0.02(+0.06%) |
Aug 14, 2003 | 36.27 | 36.37 | 36.05 | 36.28 | 4,756,921 | +0.07(+0.19%) |
Aug 13, 2003 | 36.42 | 36.55 | 36.01 | 36.21 | 4,395,137 | -0.10(-0.29%) |
Aug 12, 2003 | 36.16 | 36.46 | 35.73 | 36.32 | 5,830,749 | +0.39(+1.08%) |
Aug 11, 2003 | 36.23 | 36.29 | 35.58 | 35.93 | 4,942,503 | -0.30(-0.82%) |
Aug 08, 2003 | 36.11 | 36.51 | 35.45 | 36.23 | 5,264,624 | +0.67(+1.89%) |
Aug 07, 2003 | 35.15 | 35.67 | 34.90 | 35.55 | 7,545,337 | +0.41(+1.17%) |
Aug 06, 2003 | 34.34 | 35.62 | 34.33 | 35.14 | 7,636,854 | +0.96(+2.82%) |
Aug 05, 2003 | 34.43 | 34.93 | 34.17 | 34.18 | 6,536,496 | -0.25(-0.72%) |
Aug 04, 2003 | 34.44 | 34.53 | 33.42 | 34.43 | 7,466,414 | -0.01(-0.04%) |