Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2003 | 36.17 | 36.20 | 36.17 | 35.94 | 601,400 | -0.10(-0.28%) |
Oct 30, 2003 | 35.82 | 36.30 | 35.66 | 36.04 | 1,080,100 | +0.43(+1.21%) |
Oct 29, 2003 | 35.80 | 35.93 | 35.57 | 35.61 | 1,071,000 | -0.31(-0.86%) |
Oct 28, 2003 | 34.99 | 35.93 | 34.99 | 35.92 | 1,066,700 | +1.07(+3.07%) |
Oct 27, 2003 | 34.98 | 35.05 | 34.48 | 34.85 | 537,200 | -0.09(-0.26%) |
Oct 24, 2003 | 33.71 | 34.97 | 33.49 | 34.94 | 703,400 | +1.03(+3.04%) |
Oct 23, 2003 | 33.75 | 34.21 | 33.30 | 33.91 | 588,800 | -0.43(-1.25%) |
Oct 22, 2003 | 34.34 | 34.61 | 34.03 | 34.34 | 510,400 | +0.00(+0.00%) |
Oct 21, 2003 | 34.19 | 34.48 | 34.00 | 34.34 | 283,000 | +0.04(+0.12%) |
Oct 20, 2003 | 34.22 | 34.41 | 33.96 | 34.30 | 182,600 | +0.33(+0.97%) |
Oct 17, 2003 | 34.86 | 34.94 | 33.82 | 33.97 | 390,200 | -0.92(-2.64%) |
Oct 16, 2003 | 34.55 | 34.72 | 34.42 | 34.89 | 282,000 | +0.34(+0.98%) |
Oct 15, 2003 | 35.00 | 35.00 | 34.44 | 34.55 | 424,700 | -0.40(-1.14%) |
Oct 14, 2003 | 34.63 | 35.13 | 34.63 | 34.95 | 533,900 | +0.33(+0.95%) |
Oct 13, 2003 | 34.82 | 34.90 | 34.57 | 34.62 | 250,600 | -0.20(-0.57%) |
Oct 10, 2003 | 34.34 | 34.83 | 34.22 | 34.82 | 210,600 | +0.58(+1.69%) |
Oct 09, 2003 | 34.76 | 34.88 | 34.12 | 34.24 | 387,500 | -0.36(-1.04%) |
Oct 08, 2003 | 34.50 | 34.65 | 34.40 | 34.60 | 458,700 | +0.10(+0.29%) |
Oct 07, 2003 | 34.65 | 34.54 | 33.96 | 34.50 | 417,500 | -0.15(-0.43%) |
Oct 06, 2003 | 34.15 | 34.97 | 34.11 | 34.65 | 468,800 | +0.37(+1.08%) |
Oct 03, 2003 | 33.94 | 34.93 | 33.89 | 34.28 | 564,000 | +0.84(+2.51%) |
Oct 02, 2003 | 33.21 | 33.49 | 33.06 | 33.44 | 449,900 | +0.64(+1.95%) |
Oct 01, 2003 | 31.86 | 32.88 | 31.86 | 32.80 | 459,900 | +1.11(+3.50%) |
Sep 30, 2003 | 32.29 | 32.29 | 31.31 | 31.69 | 663,800 | -0.85(-2.61%) |
Sep 29, 2003 | 31.56 | 32.75 | 31.56 | 32.54 | 615,700 | +0.98(+3.11%) |
Sep 26, 2003 | 32.50 | 33.00 | 31.56 | 31.56 | 861,100 | -0.94(-2.89%) |
Sep 25, 2003 | 31.15 | 33.71 | 30.94 | 32.50 | 2,074,100 | +2.81(+9.46%) |
Sep 24, 2003 | 30.34 | 30.54 | 29.69 | 29.69 | 385,300 | -0.64(-2.11%) |
Sep 23, 2003 | 29.96 | 30.35 | 29.77 | 30.33 | 257,100 | +0.37(+1.23%) |
Sep 22, 2003 | 30.70 | 30.70 | 29.60 | 29.96 | 373,100 | -0.74(-2.41%) |
Sep 19, 2003 | 30.30 | 30.70 | 30.15 | 30.70 | 493,600 | +0.20(+0.66%) |
Sep 18, 2003 | 29.70 | 30.50 | 29.37 | 30.50 | 286,800 | +0.80(+2.69%) |
Sep 17, 2003 | 29.45 | 29.86 | 29.45 | 29.70 | 282,500 | +0.14(+0.47%) |
Sep 16, 2003 | 29.08 | 29.54 | 29.08 | 29.56 | 214,500 | +0.43(+1.48%) |
Sep 15, 2003 | 29.03 | 29.27 | 28.73 | 29.13 | 286,100 | +0.03(+0.10%) |
Sep 12, 2003 | 28.91 | 29.20 | 28.48 | 29.10 | 314,700 | -0.06(-0.21%) |
Sep 11, 2003 | 29.37 | 29.44 | 28.77 | 29.16 | 509,800 | +0.14(+0.48%) |
Sep 10, 2003 | 29.88 | 29.93 | 28.91 | 29.02 | 343,200 | -0.98(-3.27%) |
Sep 09, 2003 | 30.08 | 30.20 | 29.92 | 30.00 | 314,200 | -0.40(-1.32%) |
Sep 08, 2003 | 30.38 | 30.80 | 30.30 | 30.40 | 412,600 | -0.09(-0.30%) |
Sep 05, 2003 | 30.80 | 30.89 | 30.10 | 30.49 | 426,900 | -0.41(-1.33%) |
Sep 04, 2003 | 30.20 | 31.04 | 30.02 | 30.90 | 761,400 | +0.66(+2.18%) |
Sep 03, 2003 | 29.86 | 30.40 | 29.75 | 30.24 | 445,600 | +0.35(+1.17%) |
Sep 02, 2003 | 29.16 | 29.89 | 29.03 | 29.89 | 377,100 | +0.88(+3.03%) |
Aug 29, 2003 | 28.50 | 29.14 | 28.40 | 29.01 | 305,800 | +0.36(+1.26%) |
Aug 28, 2003 | 28.60 | 28.80 | 28.10 | 28.65 | 261,700 | +0.05(+0.17%) |
Aug 27, 2003 | 28.43 | 29.08 | 28.26 | 28.60 | 264,300 | +0.17(+0.60%) |
Aug 26, 2003 | 28.13 | 28.55 | 27.58 | 28.43 | 361,300 | +0.05(+0.18%) |
Aug 25, 2003 | 28.40 | 28.60 | 28.11 | 28.38 | 239,200 | -0.17(-0.60%) |
Aug 22, 2003 | 29.09 | 29.55 | 28.48 | 28.55 | 374,700 | -0.29(-1.01%) |
Aug 21, 2003 | 28.74 | 29.25 | 28.55 | 28.84 | 340,000 | +0.25(+0.87%) |
Aug 20, 2003 | 28.22 | 28.71 | 28.15 | 28.59 | 374,200 | +0.13(+0.46%) |
Aug 19, 2003 | 27.85 | 28.55 | 27.74 | 28.46 | 642,700 | +0.52(+1.86%) |
Aug 18, 2003 | 27.38 | 28.13 | 27.19 | 27.94 | 283,200 | +0.61(+2.23%) |
Aug 15, 2003 | 27.25 | 27.63 | 27.20 | 27.33 | 505,400 | -0.07(-0.26%) |
Aug 14, 2003 | 26.92 | 27.59 | 26.65 | 27.40 | 410,300 | +0.60(+2.24%) |
Aug 13, 2003 | 26.85 | 27.08 | 26.59 | 26.80 | 300,600 | -0.03(-0.11%) |
Aug 12, 2003 | 26.77 | 26.99 | 26.54 | 26.83 | 444,200 | +0.31(+1.17%) |
Aug 11, 2003 | 26.23 | 26.67 | 26.23 | 26.52 | 394,300 | +0.07(+0.26%) |
Aug 08, 2003 | 26.06 | 26.45 | 25.75 | 26.45 | 462,200 | +0.42(+1.61%) |
Aug 07, 2003 | 26.66 | 26.76 | 25.87 | 26.03 | 682,300 | -0.83(-3.09%) |
Aug 06, 2003 | 27.05 | 27.20 | 26.63 | 26.86 | 438,600 | -0.24(-0.89%) |
Aug 05, 2003 | 27.63 | 27.63 | 26.90 | 27.10 | 506,600 | -0.52(-1.88%) |
Aug 04, 2003 | 27.30 | 27.68 | 27.00 | 27.62 | 488,800 | +0.27(+0.99%) |