Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2003 | 43.17 | 43.17 | 43.17 | 42.97 | 356,577 | -0.02(-0.04%) |
Oct 30, 2003 | 42.72 | 43.17 | 42.46 | 42.99 | 553,889 | +0.43(+1.00%) |
Oct 29, 2003 | 42.54 | 42.66 | 42.38 | 42.57 | 370,070 | -0.11(-0.25%) |
Oct 28, 2003 | 42.37 | 42.72 | 42.28 | 42.68 | 479,012 | +0.42(+0.98%) |
Oct 27, 2003 | 42.26 | 42.72 | 42.10 | 42.26 | 479,787 | +0.00(+0.00%) |
Oct 24, 2003 | 41.77 | 42.26 | 41.63 | 42.26 | 465,851 | +0.23(+0.54%) |
Oct 23, 2003 | 41.92 | 42.12 | 41.59 | 42.03 | 471,270 | +0.12(+0.28%) |
Oct 22, 2003 | 42.40 | 42.40 | 41.82 | 41.92 | 490,404 | -0.57(-1.34%) |
Oct 21, 2003 | 42.13 | 42.49 | 42.13 | 42.49 | 651,771 | +0.13(+0.30%) |
Oct 20, 2003 | 42.16 | 42.58 | 41.40 | 42.36 | 491,179 | +0.12(+0.28%) |
Oct 17, 2003 | 42.53 | 42.60 | 42.10 | 42.24 | 694,795 | -0.29(-0.68%) |
Oct 16, 2003 | 41.31 | 43.81 | 41.91 | 42.53 | 1,485,592 | +1.22(+2.95%) |
Oct 15, 2003 | 40.78 | 41.38 | 40.89 | 41.31 | 561,300 | +0.53(+1.31%) |
Oct 14, 2003 | 40.66 | 40.66 | 40.42 | 40.78 | 391,748 | +0.12(+0.29%) |
Oct 13, 2003 | 40.96 | 40.96 | 40.42 | 40.66 | 364,319 | +0.17(+0.42%) |
Oct 10, 2003 | 40.65 | 40.69 | 40.34 | 40.49 | 419,509 | -0.34(-0.84%) |
Oct 09, 2003 | 40.28 | 41.13 | 40.28 | 40.83 | 744,897 | +0.82(+2.06%) |
Oct 08, 2003 | 39.96 | 40.14 | 39.95 | 40.01 | 415,085 | -0.05(-0.11%) |
Oct 07, 2003 | 40.51 | 40.25 | 39.80 | 40.05 | 748,879 | -0.45(-1.12%) |
Oct 06, 2003 | 40.22 | 40.41 | 40.22 | 40.51 | 387,988 | +0.47(+1.17%) |
Oct 03, 2003 | 40.12 | 40.51 | 40.08 | 40.04 | 436,763 | +0.33(+0.84%) |
Oct 02, 2003 | 39.76 | 39.82 | 39.51 | 39.70 | 688,380 | +0.05(+0.14%) |
Oct 01, 2003 | 39.24 | 39.59 | 39.18 | 39.65 | 737,487 | +0.35(+0.90%) |
Sep 30, 2003 | 39.41 | 39.42 | 39.18 | 39.29 | 560,968 | -0.16(-0.41%) |
Sep 29, 2003 | 39.49 | 39.63 | 39.42 | 39.46 | 500,911 | -0.04(-0.09%) |
Sep 26, 2003 | 39.91 | 40.03 | 39.35 | 39.49 | 561,078 | -0.42(-1.04%) |
Sep 25, 2003 | 40.45 | 40.93 | 39.91 | 39.91 | 1,354,751 | +0.71(+1.82%) |
Sep 24, 2003 | 39.56 | 39.66 | 39.19 | 39.19 | 968,754 | -0.26(-0.66%) |
Sep 23, 2003 | 39.21 | 39.59 | 39.15 | 39.46 | 422,053 | +0.24(+0.62%) |
Sep 22, 2003 | 39.42 | 39.43 | 39.02 | 39.21 | 523,806 | -0.48(-1.21%) |
Sep 19, 2003 | 39.20 | 39.67 | 39.20 | 39.69 | 831,166 | +0.50(+1.27%) |
Sep 18, 2003 | 38.97 | 39.29 | 38.79 | 39.19 | 1,175,135 | +0.43(+1.12%) |
Sep 17, 2003 | 40.25 | 39.32 | 38.23 | 38.76 | 3,811,200 | -1.49(-3.71%) |
Sep 16, 2003 | 39.65 | 40.30 | 39.80 | 40.25 | 676,214 | +0.61(+1.53%) |
Sep 15, 2003 | 40.03 | 40.21 | 39.51 | 39.65 | 373,942 | -0.47(-1.17%) |
Sep 12, 2003 | 40.40 | 40.43 | 39.64 | 40.12 | 867,333 | -0.44(-1.09%) |
Sep 11, 2003 | 40.53 | 40.99 | 40.42 | 40.56 | 620,803 | +0.43(+1.08%) |
Sep 10, 2003 | 40.70 | 40.72 | 39.86 | 40.13 | 627,218 | -0.56(-1.38%) |
Sep 09, 2003 | 40.96 | 41.10 | 40.59 | 40.69 | 522,921 | -0.37(-0.90%) |
Sep 08, 2003 | 40.42 | 41.06 | 40.42 | 41.06 | 647,015 | +0.68(+1.68%) |
Sep 05, 2003 | 41.14 | 41.18 | 40.11 | 40.38 | 640,269 | -0.75(-1.82%) |
Sep 04, 2003 | 41.04 | 41.27 | 40.94 | 41.13 | 662,721 | +0.09(+0.22%) |
Sep 03, 2003 | 40.98 | 41.04 | 40.75 | 41.04 | 1,062,654 | +0.33(+0.80%) |
Sep 02, 2003 | 40.49 | 40.73 | 40.01 | 40.71 | 949,509 | +0.58(+1.44%) |
Aug 29, 2003 | 39.23 | 40.17 | 39.22 | 40.14 | 566,277 | +0.90(+2.30%) |
Aug 28, 2003 | 39.02 | 39.28 | 38.84 | 39.23 | 580,323 | +0.08(+0.21%) |
Aug 27, 2003 | 39.29 | 39.32 | 39.06 | 39.15 | 734,280 | -0.24(-0.60%) |
Aug 26, 2003 | 39.54 | 39.59 | 39.10 | 39.38 | 764,142 | -0.38(-0.96%) |
Aug 25, 2003 | 40.06 | 40.20 | 39.61 | 39.76 | 399,048 | -0.34(-0.86%) |
Aug 22, 2003 | 40.42 | 40.51 | 40.05 | 40.11 | 719,791 | -0.15(-0.38%) |
Aug 21, 2003 | 40.23 | 40.41 | 39.96 | 40.26 | 541,723 | -0.01(-0.02%) |
Aug 20, 2003 | 40.25 | 40.42 | 40.15 | 40.27 | 311,563 | -0.19(-0.47%) |
Aug 19, 2003 | 40.38 | 40.62 | 40.21 | 40.46 | 688,712 | +0.09(+0.22%) |
Aug 18, 2003 | 40.50 | 40.69 | 40.26 | 40.37 | 488,192 | -0.13(-0.31%) |
Aug 15, 2003 | 40.59 | 40.59 | 40.28 | 40.50 | 163,910 | +0.01(+0.02%) |
Aug 14, 2003 | 40.19 | 40.50 | 40.06 | 40.49 | 491,953 | +0.29(+0.72%) |
Aug 13, 2003 | 40.23 | 40.35 | 40.12 | 40.20 | 574,240 | +0.14(+0.36%) |
Aug 12, 2003 | 40.21 | 40.21 | 39.70 | 40.05 | 583,088 | -0.14(-0.34%) |
Aug 11, 2003 | 40.33 | 40.42 | 40.05 | 40.19 | 532,765 | -0.07(-0.18%) |
Aug 08, 2003 | 40.19 | 40.33 | 39.96 | 40.26 | 598,904 | +0.16(+0.41%) |
Aug 07, 2003 | 39.89 | 40.10 | 39.71 | 40.10 | 839,461 | +0.15(+0.38%) |
Aug 06, 2003 | 39.20 | 40.10 | 39.14 | 39.95 | 1,036,331 | +0.73(+1.87%) |
Aug 05, 2003 | 39.31 | 39.50 | 39.03 | 39.21 | 626,886 | -0.09(-0.23%) |
Aug 04, 2003 | 40.12 | 40.12 | 38.88 | 39.30 | 1,135,983 | -0.62(-1.56%) |