Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2003 | 30.70 | 31.15 | 30.69 | 31.15 | 16,624,797 | +0.53(+1.72%) |
Oct 30, 2003 | 30.63 | 30.91 | 30.51 | 30.63 | 17,260,366 | +0.00(+0.00%) |
Oct 29, 2003 | 31.26 | 31.30 | 29.74 | 30.63 | 45,095,668 | -0.66(-2.10%) |
Oct 28, 2003 | 30.94 | 31.29 | 30.86 | 31.28 | 11,068,012 | +0.38(+1.24%) |
Oct 27, 2003 | 31.17 | 31.36 | 30.81 | 30.90 | 8,457,235 | -0.27(-0.85%) |
Oct 24, 2003 | 31.14 | 31.17 | 30.73 | 31.17 | 11,413,100 | +0.03(+0.10%) |
Oct 23, 2003 | 30.92 | 31.23 | 30.90 | 31.13 | 10,887,713 | +0.24(+0.78%) |
Oct 22, 2003 | 31.07 | 31.38 | 30.79 | 30.89 | 12,497,961 | -0.58(-1.85%) |
Oct 21, 2003 | 31.34 | 31.58 | 31.30 | 31.47 | 11,562,379 | +0.14(+0.43%) |
Oct 20, 2003 | 31.32 | 31.43 | 31.17 | 31.34 | 8,142,036 | +0.14(+0.44%) |
Oct 17, 2003 | 31.48 | 31.50 | 31.12 | 31.20 | 11,870,470 | -0.17(-0.55%) |
Oct 16, 2003 | 31.26 | 31.41 | 31.15 | 31.38 | 10,557,327 | +0.12(+0.38%) |
Oct 15, 2003 | 31.63 | 31.66 | 31.13 | 31.26 | 20,162,754 | -0.27(-0.84%) |
Oct 14, 2003 | 31.34 | 31.56 | 31.20 | 31.52 | 23,504,258 | +0.71(+2.29%) |
Oct 13, 2003 | 30.76 | 30.86 | 30.63 | 30.82 | 8,638,342 | +0.34(+1.12%) |
Oct 10, 2003 | 30.57 | 30.57 | 30.37 | 30.48 | 10,913,562 | -0.09(-0.30%) |
Oct 09, 2003 | 31.07 | 31.09 | 30.44 | 30.57 | 17,442,926 | -0.24(-0.78%) |
Oct 08, 2003 | 30.99 | 31.01 | 30.70 | 30.81 | 10,480,102 | -0.20(-0.64%) |
Oct 07, 2003 | 30.97 | 31.08 | 30.82 | 31.01 | 11,511,004 | -0.04(-0.12%) |
Oct 06, 2003 | 31.02 | 31.22 | 30.80 | 31.05 | 9,271,003 | +0.03(+0.10%) |
Oct 03, 2003 | 31.40 | 31.54 | 30.95 | 31.02 | 11,117,125 | -0.12(-0.38%) |
Oct 02, 2003 | 31.19 | 31.19 | 30.92 | 31.13 | 10,442,136 | +0.02(+0.06%) |
Oct 01, 2003 | 30.77 | 31.12 | 30.58 | 31.12 | 15,197,110 | +0.46(+1.51%) |
Sep 30, 2003 | 30.77 | 30.84 | 30.50 | 30.65 | 14,018,221 | -0.21(-0.68%) |
Sep 29, 2003 | 30.44 | 30.90 | 30.41 | 30.86 | 13,499,136 | +0.42(+1.38%) |
Sep 26, 2003 | 30.66 | 30.73 | 30.39 | 30.44 | 12,630,116 | -0.22(-0.71%) |
Sep 25, 2003 | 30.61 | 30.89 | 30.61 | 30.66 | 11,240,717 | +0.05(+0.16%) |
Sep 24, 2003 | 30.96 | 30.96 | 30.58 | 30.61 | 15,459,480 | -0.35(-1.14%) |
Sep 23, 2003 | 31.17 | 31.26 | 30.91 | 30.96 | 11,423,439 | -0.10(-0.32%) |
Sep 22, 2003 | 31.01 | 31.07 | 30.83 | 31.06 | 10,708,061 | -0.08(-0.26%) |
Sep 19, 2003 | 31.41 | 31.41 | 31.04 | 31.14 | 15,719,588 | -0.27(-0.85%) |
Sep 18, 2003 | 31.07 | 31.51 | 31.06 | 31.41 | 12,834,648 | +0.32(+1.04%) |
Sep 17, 2003 | 31.34 | 31.46 | 31.01 | 31.08 | 14,589,975 | -0.39(-1.24%) |
Sep 16, 2003 | 31.47 | 31.60 | 31.23 | 31.47 | 17,866,854 | +0.01(+0.02%) |
Sep 15, 2003 | 31.59 | 32.43 | 31.04 | 31.47 | 35,244,996 | -0.49(-1.53%) |
Sep 12, 2003 | 32.21 | 32.21 | 31.80 | 31.96 | 15,666,113 | -0.38(-1.19%) |
Sep 11, 2003 | 32.37 | 32.50 | 32.15 | 32.34 | 14,243,272 | +0.13(+0.40%) |
Sep 10, 2003 | 31.72 | 32.38 | 31.68 | 32.21 | 20,578,766 | +0.49(+1.54%) |
Sep 09, 2003 | 31.72 | 31.84 | 31.56 | 31.72 | 11,307,118 | -0.03(-0.10%) |
Sep 08, 2003 | 31.56 | 31.86 | 31.51 | 31.75 | 14,908,244 | +0.50(+1.58%) |
Sep 05, 2003 | 31.49 | 31.64 | 31.13 | 31.26 | 10,476,225 | -0.38(-1.21%) |
Sep 04, 2003 | 31.25 | 31.74 | 31.06 | 31.64 | 16,309,598 | +0.54(+1.75%) |
Sep 03, 2003 | 30.95 | 31.12 | 30.63 | 31.10 | 16,872,950 | +0.15(+0.48%) |
Sep 02, 2003 | 30.81 | 31.03 | 30.58 | 30.95 | 14,126,304 | +0.26(+0.85%) |
Aug 29, 2003 | 30.42 | 30.81 | 30.34 | 30.69 | 14,608,716 | +0.27(+0.90%) |
Aug 28, 2003 | 30.49 | 30.55 | 30.33 | 30.42 | 10,005,284 | -0.07(-0.24%) |
Aug 27, 2003 | 30.52 | 30.68 | 30.45 | 30.49 | 10,378,482 | -0.25(-0.83%) |
Aug 26, 2003 | 30.74 | 30.90 | 30.34 | 30.74 | 12,171,291 | +0.06(+0.20%) |
Aug 25, 2003 | 30.77 | 30.84 | 30.52 | 30.68 | 9,318,339 | +0.02(+0.06%) |
Aug 22, 2003 | 30.63 | 30.94 | 30.33 | 30.66 | 17,945,696 | +0.09(+0.28%) |
Aug 21, 2003 | 30.82 | 31.09 | 30.45 | 30.58 | 15,677,098 | -0.39(-1.26%) |
Aug 20, 2003 | 30.95 | 31.26 | 30.81 | 30.97 | 11,392,420 | -0.02(-0.06%) |
Aug 19, 2003 | 31.51 | 31.51 | 30.79 | 30.99 | 15,348,974 | -0.22(-0.71%) |
Aug 18, 2003 | 31.49 | 31.62 | 31.17 | 31.21 | 8,739,639 | -0.39(-1.23%) |
Aug 15, 2003 | 31.60 | 31.69 | 31.38 | 31.60 | 5,862,130 | +0.03(+0.10%) |
Aug 14, 2003 | 31.63 | 31.75 | 31.38 | 31.57 | 8,334,128 | +0.01(+0.02%) |
Aug 13, 2003 | 31.75 | 31.83 | 31.33 | 31.56 | 9,587,172 | -0.17(-0.53%) |
Aug 12, 2003 | 31.94 | 31.98 | 31.12 | 31.73 | 14,863,816 | -0.26(-0.81%) |
Aug 11, 2003 | 31.88 | 32.14 | 31.78 | 31.99 | 7,349,917 | -0.04(-0.14%) |
Aug 08, 2003 | 32.19 | 32.34 | 31.72 | 32.03 | 9,390,556 | -0.03(-0.10%) |
Aug 07, 2003 | 30.99 | 32.14 | 30.97 | 32.06 | 14,370,418 | +0.98(+3.17%) |
Aug 06, 2003 | 30.94 | 31.43 | 30.77 | 31.08 | 14,837,159 | +0.27(+0.86%) |
Aug 05, 2003 | 31.41 | 31.41 | 30.81 | 30.81 | 11,246,049 | -0.51(-1.62%) |
Aug 04, 2003 | 31.21 | 31.57 | 30.93 | 31.32 | 12,350,620 | +0.11(+0.34%) |