Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2003 | 32.28 | 32.47 | 31.79 | 32.24 | 4,885,645 | -0.04(-0.12%) |
Oct 30, 2003 | 32.48 | 32.52 | 31.97 | 32.28 | 5,238,049 | -0.20(-0.60%) |
Oct 29, 2003 | 31.73 | 32.48 | 31.55 | 32.47 | 7,352,124 | +0.74(+2.32%) |
Oct 28, 2003 | 31.13 | 31.76 | 31.05 | 31.73 | 6,165,501 | +0.60(+1.94%) |
Oct 27, 2003 | 31.13 | 31.39 | 30.84 | 31.13 | 10,214,492 | +1.02(+3.40%) |
Oct 24, 2003 | 29.99 | 30.30 | 29.38 | 30.11 | 6,469,897 | +0.06(+0.21%) |
Oct 23, 2003 | 29.18 | 30.18 | 29.18 | 30.04 | 6,498,771 | +0.53(+1.79%) |
Oct 22, 2003 | 29.86 | 29.90 | 29.30 | 29.52 | 5,647,331 | -0.68(-2.25%) |
Oct 21, 2003 | 29.60 | 30.36 | 29.50 | 30.19 | 6,532,863 | +0.54(+1.82%) |
Oct 20, 2003 | 29.88 | 29.90 | 29.03 | 29.65 | 11,181,602 | -0.15(-0.50%) |
Oct 17, 2003 | 30.47 | 30.65 | 29.79 | 29.80 | 7,803,848 | -0.73(-2.39%) |
Oct 16, 2003 | 30.24 | 30.71 | 30.19 | 30.53 | 4,150,572 | +0.29(+0.97%) |
Oct 15, 2003 | 30.68 | 30.74 | 30.15 | 30.24 | 5,450,431 | -0.36(-1.16%) |
Oct 14, 2003 | 29.84 | 30.49 | 29.75 | 30.60 | 10,517,844 | +0.93(+3.12%) |
Oct 13, 2003 | 30.32 | 30.41 | 29.67 | 29.67 | 9,397,840 | -0.60(-1.98%) |
Oct 10, 2003 | 30.47 | 30.89 | 30.18 | 30.27 | 7,348,819 | -0.20(-0.66%) |
Oct 09, 2003 | 31.55 | 32.05 | 30.41 | 30.47 | 16,533,583 | -1.08(-3.43%) |
Oct 08, 2003 | 31.95 | 32.06 | 31.49 | 31.55 | 4,783,194 | -0.36(-1.12%) |
Oct 07, 2003 | 31.27 | 32.35 | 31.24 | 31.91 | 7,586,770 | +0.55(+1.74%) |
Oct 06, 2003 | 31.06 | 31.46 | 30.79 | 31.36 | 2,944,467 | +0.30(+0.98%) |
Oct 03, 2003 | 31.53 | 31.82 | 30.90 | 31.06 | 8,146,859 | +0.40(+1.29%) |
Oct 02, 2003 | 30.87 | 31.42 | 30.43 | 30.66 | 5,655,681 | -0.39(-1.24%) |
Oct 01, 2003 | 30.93 | 31.39 | 30.76 | 31.05 | 5,729,779 | +0.29(+0.93%) |
Sep 30, 2003 | 30.63 | 31.20 | 30.26 | 30.76 | 5,640,896 | +0.13(+0.43%) |
Sep 29, 2003 | 31.25 | 31.39 | 30.01 | 30.63 | 7,581,378 | -0.53(-1.72%) |
Sep 26, 2003 | 31.07 | 31.46 | 31.05 | 31.16 | 6,676,538 | +0.11(+0.37%) |
Sep 25, 2003 | 30.96 | 31.47 | 30.79 | 31.05 | 9,858,609 | +0.46(+1.50%) |
Sep 24, 2003 | 31.84 | 31.68 | 30.44 | 30.59 | 13,900,817 | -1.25(-3.94%) |
Sep 23, 2003 | 31.64 | 32.14 | 31.33 | 31.84 | 7,648,345 | +0.20(+0.64%) |
Sep 22, 2003 | 32.42 | 32.48 | 31.59 | 31.64 | 8,917,590 | -1.41(-4.26%) |
Sep 19, 2003 | 33.67 | 33.82 | 32.90 | 33.05 | 6,671,842 | -0.62(-1.84%) |
Sep 18, 2003 | 34.22 | 34.26 | 33.59 | 33.67 | 6,381,535 | -0.56(-1.63%) |
Sep 17, 2003 | 34.44 | 34.55 | 34.10 | 34.22 | 3,603,355 | -0.22(-0.63%) |
Sep 16, 2003 | 33.66 | 34.52 | 33.69 | 34.44 | 3,799,908 | +0.79(+2.34%) |
Sep 15, 2003 | 33.83 | 33.98 | 33.57 | 33.66 | 4,251,458 | +0.06(+0.19%) |
Sep 12, 2003 | 33.80 | 33.98 | 32.54 | 33.59 | 6,921,099 | -0.50(-1.47%) |
Sep 11, 2003 | 34.29 | 34.55 | 34.01 | 34.09 | 3,609,269 | +0.12(+0.34%) |
Sep 10, 2003 | 34.09 | 34.49 | 33.87 | 33.98 | 4,752,407 | -0.17(-0.51%) |
Sep 09, 2003 | 34.93 | 35.01 | 33.97 | 34.15 | 8,980,731 | -1.24(-3.49%) |
Sep 08, 2003 | 35.22 | 35.43 | 33.94 | 35.39 | 3,681,106 | +0.17(+0.47%) |
Sep 05, 2003 | 35.43 | 35.75 | 35.03 | 35.22 | 4,078,908 | -0.43(-1.19%) |
Sep 04, 2003 | 35.36 | 36.27 | 35.36 | 35.64 | 7,159,224 | -0.57(-1.59%) |
Sep 03, 2003 | 37.08 | 37.08 | 36.04 | 36.22 | 9,075,007 | -0.86(-2.31%) |
Sep 02, 2003 | 36.79 | 37.62 | 36.53 | 37.08 | 11,299,186 | +0.71(+1.94%) |
Aug 29, 2003 | 36.33 | 36.44 | 35.87 | 36.37 | 3,198,247 | -0.20(-0.53%) |
Aug 28, 2003 | 35.67 | 36.67 | 35.62 | 36.56 | 4,225,193 | +1.06(+3.00%) |
Aug 27, 2003 | 35.56 | 35.77 | 35.30 | 35.50 | 2,717,649 | -0.12(-0.32%) |
Aug 26, 2003 | 34.95 | 35.71 | 34.80 | 35.62 | 3,876,615 | +0.66(+1.89%) |
Aug 25, 2003 | 35.07 | 35.10 | 34.58 | 34.95 | 2,834,363 | -0.17(-0.49%) |
Aug 22, 2003 | 36.19 | 36.45 | 35.01 | 35.13 | 5,302,929 | -1.06(-2.94%) |
Aug 21, 2003 | 36.16 | 36.56 | 35.89 | 36.19 | 2,775,049 | +0.06(+0.16%) |
Aug 20, 2003 | 35.85 | 36.42 | 35.82 | 36.13 | 3,259,474 | +0.09(+0.24%) |
Aug 19, 2003 | 35.99 | 36.21 | 35.78 | 36.05 | 3,841,653 | +0.14(+0.40%) |
Aug 18, 2003 | 36.23 | 36.36 | 35.82 | 35.90 | 5,728,388 | -0.63(-1.72%) |
Aug 15, 2003 | 35.36 | 36.74 | 34.98 | 36.53 | 5,746,304 | +1.44(+4.10%) |
Aug 14, 2003 | 35.36 | 35.36 | 34.64 | 35.09 | 4,108,304 | -0.26(-0.75%) |
Aug 13, 2003 | 35.47 | 35.73 | 35.14 | 35.36 | 3,585,960 | +0.01(+0.02%) |
Aug 12, 2003 | 34.84 | 35.44 | 34.72 | 35.35 | 4,431,486 | +0.71(+2.06%) |
Aug 11, 2003 | 34.81 | 34.90 | 34.36 | 34.64 | 4,172,662 | -0.17(-0.50%) |
Aug 08, 2003 | 34.49 | 34.95 | 34.43 | 34.81 | 4,977,312 | +0.34(+1.00%) |
Aug 07, 2003 | 35.79 | 35.88 | 34.35 | 34.47 | 12,379,531 | -0.40(-1.14%) |
Aug 06, 2003 | 33.92 | 34.87 | 33.86 | 34.86 | 7,485,884 | +1.06(+3.13%) |
Aug 05, 2003 | 34.29 | 34.44 | 33.41 | 33.80 | 9,812,863 | -0.79(-2.28%) |
Aug 04, 2003 | 33.98 | 34.64 | 33.78 | 34.59 | 4,937,480 | +0.47(+1.38%) |