Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2003 | 42.99 | 43.88 | 42.99 | 43.53 | 9,773,430 | +0.40(+0.93%) |
Oct 30, 2003 | 42.38 | 43.21 | 42.48 | 43.12 | 6,716,223 | +0.74(+1.76%) |
Oct 29, 2003 | 42.09 | 42.45 | 42.03 | 42.38 | 4,655,537 | +0.17(+0.40%) |
Oct 28, 2003 | 41.80 | 42.13 | 41.69 | 42.21 | 4,684,195 | +0.41(+0.98%) |
Oct 27, 2003 | 41.96 | 42.13 | 41.76 | 41.80 | 4,582,727 | -0.16(-0.37%) |
Oct 24, 2003 | 41.41 | 42.01 | 41.35 | 41.96 | 6,497,625 | +0.29(+0.69%) |
Oct 23, 2003 | 41.35 | 41.74 | 41.18 | 41.67 | 4,270,325 | +0.33(+0.80%) |
Oct 22, 2003 | 41.02 | 41.41 | 41.01 | 41.34 | 4,152,528 | -0.05(-0.13%) |
Oct 21, 2003 | 41.26 | 41.64 | 41.02 | 41.40 | 5,750,693 | +0.13(+0.32%) |
Oct 20, 2003 | 41.09 | 41.26 | 40.99 | 41.26 | 4,116,040 | +0.16(+0.39%) |
Oct 17, 2003 | 41.24 | 41.26 | 40.97 | 41.10 | 4,901,460 | -0.11(-0.28%) |
Oct 16, 2003 | 40.81 | 41.03 | 40.81 | 41.21 | 6,334,010 | +0.59(+1.45%) |
Oct 15, 2003 | 40.63 | 40.69 | 40.41 | 40.63 | 4,623,547 | +0.17(+0.43%) |
Oct 14, 2003 | 39.92 | 40.77 | 39.79 | 40.45 | 6,829,687 | +0.56(+1.40%) |
Oct 13, 2003 | 39.79 | 40.07 | 39.79 | 39.89 | 3,513,396 | +0.26(+0.67%) |
Oct 10, 2003 | 39.61 | 39.74 | 39.57 | 39.63 | 3,732,160 | -0.02(-0.06%) |
Oct 09, 2003 | 39.46 | 39.65 | 38.93 | 39.65 | 6,046,933 | +0.45(+1.15%) |
Oct 08, 2003 | 39.24 | 39.29 | 39.11 | 39.20 | 2,444,898 | -0.04(-0.09%) |
Oct 07, 2003 | 39.07 | 39.28 | 38.95 | 39.24 | 3,120,019 | +0.17(+0.43%) |
Oct 06, 2003 | 39.01 | 39.37 | 39.03 | 39.07 | 4,093,047 | +0.06(+0.15%) |
Oct 03, 2003 | 38.89 | 39.01 | 38.85 | 39.01 | 7,157,584 | +0.32(+0.82%) |
Oct 02, 2003 | 38.71 | 38.82 | 38.55 | 38.69 | 2,719,978 | +0.07(+0.19%) |
Oct 01, 2003 | 38.29 | 38.73 | 38.29 | 38.62 | 4,837,647 | +0.33(+0.86%) |
Sep 30, 2003 | 38.33 | 38.43 | 38.27 | 38.29 | 4,422,444 | -0.20(-0.53%) |
Sep 29, 2003 | 38.39 | 38.52 | 38.26 | 38.50 | 3,695,505 | +0.13(+0.34%) |
Sep 26, 2003 | 38.32 | 38.48 | 38.15 | 38.36 | 3,994,245 | +0.05(+0.13%) |
Sep 25, 2003 | 38.47 | 38.53 | 38.11 | 38.32 | 4,555,402 | +0.06(+0.16%) |
Sep 24, 2003 | 38.48 | 38.57 | 38.12 | 38.26 | 3,494,235 | -0.34(-0.87%) |
Sep 23, 2003 | 38.53 | 38.83 | 38.46 | 38.59 | 3,869,951 | +0.18(+0.47%) |
Sep 22, 2003 | 38.51 | 38.56 | 38.35 | 38.41 | 3,330,620 | -0.31(-0.81%) |
Sep 19, 2003 | 38.84 | 38.86 | 38.51 | 38.72 | 5,114,226 | -0.12(-0.31%) |
Sep 18, 2003 | 38.50 | 38.93 | 38.45 | 38.84 | 4,717,851 | +0.40(+1.03%) |
Sep 17, 2003 | 38.38 | 38.56 | 38.24 | 38.45 | 4,676,697 | +0.06(+0.16%) |
Sep 16, 2003 | 37.58 | 38.54 | 37.89 | 38.39 | 8,518,157 | +0.81(+2.16%) |
Sep 15, 2003 | 37.42 | 37.76 | 37.21 | 37.58 | 6,737,883 | +0.66(+1.79%) |
Sep 12, 2003 | 36.91 | 37.09 | 36.71 | 36.92 | 3,937,263 | -0.17(-0.47%) |
Sep 11, 2003 | 37.33 | 37.39 | 36.94 | 37.09 | 3,932,098 | -0.20(-0.55%) |
Sep 10, 2003 | 37.52 | 37.70 | 37.16 | 37.30 | 3,811,802 | -0.28(-0.73%) |
Sep 09, 2003 | 37.63 | 37.82 | 37.52 | 37.57 | 3,151,343 | -0.21(-0.56%) |
Sep 08, 2003 | 37.93 | 37.95 | 37.70 | 37.78 | 2,826,778 | -0.14(-0.38%) |
Sep 05, 2003 | 37.87 | 38.10 | 37.75 | 37.93 | 3,485,405 | -0.01(-0.02%) |
Sep 04, 2003 | 37.95 | 38.05 | 37.79 | 37.93 | 3,216,989 | -0.08(-0.22%) |
Sep 03, 2003 | 37.99 | 38.11 | 37.88 | 38.02 | 3,887,112 | +0.05(+0.13%) |
Sep 02, 2003 | 37.75 | 38.02 | 37.51 | 37.97 | 3,936,430 | +0.30(+0.80%) |
Aug 29, 2003 | 37.63 | 37.81 | 37.52 | 37.67 | 2,913,084 | +0.01(+0.03%) |
Aug 28, 2003 | 37.77 | 37.80 | 37.52 | 37.66 | 3,083,364 | -0.09(-0.24%) |
Aug 27, 2003 | 38.02 | 38.02 | 37.67 | 37.75 | 1,815,762 | -0.31(-0.80%) |
Aug 26, 2003 | 37.85 | 38.15 | 37.69 | 38.05 | 2,875,263 | +0.05(+0.13%) |
Aug 25, 2003 | 38.18 | 38.24 | 37.82 | 38.00 | 2,944,241 | -0.24(-0.63%) |
Aug 22, 2003 | 38.25 | 38.40 | 38.04 | 38.24 | 4,344,968 | +0.05(+0.13%) |
Aug 21, 2003 | 38.29 | 38.38 | 37.90 | 38.20 | 3,373,273 | -0.13(-0.34%) |
Aug 20, 2003 | 38.29 | 38.36 | 38.06 | 38.33 | 3,995,411 | +0.01(+0.02%) |
Aug 19, 2003 | 38.44 | 38.54 | 38.20 | 38.32 | 4,195,182 | -0.06(-0.16%) |
Aug 18, 2003 | 38.40 | 38.46 | 38.26 | 38.38 | 3,193,663 | -0.02(-0.05%) |
Aug 15, 2003 | 38.41 | 38.41 | 38.20 | 38.40 | 2,534,037 | +0.17(+0.44%) |
Aug 14, 2003 | 38.10 | 38.32 | 37.91 | 38.23 | 2,574,857 | +0.21(+0.55%) |
Aug 13, 2003 | 38.20 | 38.27 | 37.94 | 38.02 | 1,738,787 | -0.10(-0.25%) |
Aug 12, 2003 | 38.06 | 38.13 | 37.81 | 38.12 | 2,056,020 | +0.06(+0.16%) |
Aug 11, 2003 | 37.93 | 38.22 | 37.87 | 38.06 | 2,105,671 | +0.11(+0.30%) |
Aug 08, 2003 | 37.84 | 37.99 | 37.55 | 37.94 | 2,623,675 | +0.18(+0.48%) |
Aug 07, 2003 | 37.46 | 37.77 | 37.30 | 37.76 | 2,817,614 | +0.34(+0.91%) |
Aug 06, 2003 | 37.48 | 37.63 | 37.33 | 37.42 | 3,032,047 | -0.15(-0.40%) |
Aug 05, 2003 | 37.69 | 37.78 | 37.53 | 37.57 | 3,053,874 | -0.16(-0.41%) |
Aug 04, 2003 | 37.76 | 37.84 | 37.54 | 37.73 | 2,709,982 | -0.11(-0.30%) |