Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2003 | 32.95 | 33.53 | 32.95 | 33.41 | 866,400 | +0.42(+1.27%) |
Oct 30, 2003 | 33.44 | 33.47 | 32.80 | 32.98 | 813,700 | -0.45(-1.36%) |
Oct 29, 2003 | 32.51 | 33.48 | 32.51 | 33.44 | 1,552,000 | +0.94(+2.89%) |
Oct 28, 2003 | 33.82 | 33.82 | 31.42 | 32.50 | 5,968,400 | -1.35(-3.99%) |
Oct 27, 2003 | 33.13 | 33.85 | 33.13 | 33.85 | 1,188,800 | +0.72(+2.16%) |
Oct 24, 2003 | 33.01 | 33.15 | 32.84 | 33.13 | 900,300 | +0.04(+0.14%) |
Oct 23, 2003 | 32.71 | 33.41 | 32.71 | 33.09 | 842,500 | +0.38(+1.16%) |
Oct 22, 2003 | 33.52 | 33.52 | 32.60 | 32.71 | 1,549,500 | -0.80(-2.40%) |
Oct 21, 2003 | 33.65 | 33.70 | 33.33 | 33.52 | 825,100 | -0.15(-0.45%) |
Oct 20, 2003 | 33.73 | 33.73 | 33.44 | 33.66 | 780,900 | +0.04(+0.12%) |
Oct 17, 2003 | 34.20 | 34.20 | 33.36 | 33.62 | 1,295,900 | -0.71(-2.07%) |
Oct 16, 2003 | 33.92 | 34.41 | 33.92 | 34.34 | 808,800 | +0.04(+0.12%) |
Oct 15, 2003 | 34.62 | 34.47 | 34.02 | 34.30 | 1,047,400 | -0.32(-0.94%) |
Oct 14, 2003 | 33.90 | 34.63 | 33.97 | 34.62 | 990,300 | +0.72(+2.12%) |
Oct 13, 2003 | 33.60 | 33.98 | 33.59 | 33.90 | 426,100 | +0.46(+1.38%) |
Oct 10, 2003 | 33.60 | 33.60 | 33.15 | 33.44 | 733,700 | -0.04(-0.12%) |
Oct 09, 2003 | 33.92 | 34.09 | 33.40 | 33.48 | 870,400 | -0.44(-1.30%) |
Oct 08, 2003 | 33.46 | 33.92 | 33.38 | 33.92 | 967,700 | +0.46(+1.37%) |
Oct 07, 2003 | 33.49 | 33.61 | 33.20 | 33.46 | 945,800 | -0.15(-0.45%) |
Oct 06, 2003 | 33.77 | 33.85 | 33.48 | 33.61 | 474,200 | -0.04(-0.12%) |
Oct 03, 2003 | 33.81 | 33.88 | 33.51 | 33.65 | 819,900 | +0.31(+0.93%) |
Oct 02, 2003 | 33.30 | 33.37 | 33.15 | 33.34 | 744,300 | +0.01(+0.03%) |
Oct 01, 2003 | 32.44 | 33.33 | 32.44 | 33.33 | 925,700 | +0.89(+2.74%) |
Sep 30, 2003 | 32.48 | 32.60 | 32.03 | 32.44 | 1,103,600 | -0.04(-0.12%) |
Sep 29, 2003 | 32.12 | 32.48 | 32.02 | 32.48 | 930,300 | +0.56(+1.75%) |
Sep 26, 2003 | 31.91 | 32.19 | 31.80 | 31.92 | 1,068,200 | +0.01(+0.03%) |
Sep 25, 2003 | 31.98 | 32.38 | 31.91 | 31.91 | 1,324,300 | +0.07(+0.22%) |
Sep 24, 2003 | 32.61 | 32.74 | 31.82 | 31.84 | 1,112,700 | -0.73(-2.24%) |
Sep 23, 2003 | 32.33 | 32.60 | 32.33 | 32.57 | 1,390,800 | +0.29(+0.90%) |
Sep 22, 2003 | 32.33 | 32.33 | 31.85 | 32.28 | 897,000 | -0.05(-0.15%) |
Sep 19, 2003 | 32.36 | 32.55 | 32.07 | 32.33 | 1,590,300 | -0.21(-0.65%) |
Sep 18, 2003 | 32.02 | 32.59 | 32.02 | 32.54 | 2,168,400 | +0.54(+1.69%) |
Sep 17, 2003 | 32.52 | 32.35 | 31.95 | 32.00 | 1,444,600 | -0.52(-1.61%) |
Sep 16, 2003 | 32.12 | 32.80 | 32.35 | 32.52 | 2,920,000 | +0.40(+1.25%) |
Sep 15, 2003 | 32.42 | 32.42 | 31.50 | 32.12 | 3,588,600 | -0.30(-0.93%) |
Sep 12, 2003 | 33.23 | 33.23 | 32.42 | 32.42 | 2,069,200 | -0.93(-2.79%) |
Sep 11, 2003 | 33.50 | 33.59 | 33.00 | 33.35 | 1,153,900 | -0.05(-0.15%) |
Sep 10, 2003 | 33.66 | 33.73 | 33.35 | 33.41 | 808,100 | -0.24(-0.73%) |
Sep 09, 2003 | 33.76 | 33.92 | 33.52 | 33.65 | 661,600 | -0.20(-0.61%) |
Sep 08, 2003 | 33.45 | 33.91 | 33.45 | 33.85 | 618,500 | +0.46(+1.39%) |
Sep 05, 2003 | 33.85 | 33.90 | 33.38 | 33.39 | 1,195,200 | -0.58(-1.71%) |
Sep 04, 2003 | 34.12 | 34.23 | 33.94 | 33.97 | 1,702,900 | -0.28(-0.82%) |
Sep 03, 2003 | 34.55 | 34.65 | 33.75 | 34.25 | 999,900 | -0.30(-0.85%) |
Sep 02, 2003 | 33.99 | 34.55 | 33.61 | 34.55 | 817,800 | +0.58(+1.69%) |
Aug 29, 2003 | 33.83 | 33.97 | 33.55 | 33.97 | 637,400 | +0.14(+0.41%) |
Aug 28, 2003 | 33.73 | 33.83 | 33.36 | 33.83 | 903,900 | +0.18(+0.53%) |
Aug 27, 2003 | 33.70 | 33.77 | 33.38 | 33.65 | 878,100 | -0.25(-0.72%) |
Aug 26, 2003 | 34.00 | 34.11 | 33.47 | 33.90 | 839,100 | -0.04(-0.13%) |
Aug 25, 2003 | 33.90 | 34.02 | 33.60 | 33.94 | 839,300 | -0.06(-0.18%) |
Aug 22, 2003 | 34.55 | 34.58 | 33.78 | 34.00 | 1,049,000 | -0.42(-1.23%) |
Aug 21, 2003 | 34.25 | 34.62 | 34.06 | 34.42 | 1,600,200 | +0.44(+1.29%) |
Aug 20, 2003 | 33.64 | 34.09 | 33.64 | 33.98 | 1,061,400 | +0.34(+1.03%) |
Aug 19, 2003 | 33.52 | 33.80 | 33.52 | 33.64 | 1,090,500 | +0.19(+0.55%) |
Aug 18, 2003 | 32.95 | 33.61 | 32.95 | 33.45 | 1,144,100 | +0.52(+1.59%) |
Aug 15, 2003 | 33.13 | 33.13 | 32.65 | 32.93 | 397,000 | -0.20(-0.60%) |
Aug 14, 2003 | 32.85 | 33.23 | 32.69 | 33.13 | 1,019,500 | +0.28(+0.85%) |
Aug 13, 2003 | 33.00 | 33.23 | 32.70 | 32.85 | 926,400 | +0.11(+0.32%) |
Aug 12, 2003 | 32.50 | 32.74 | 32.41 | 32.74 | 1,557,300 | +0.24(+0.75%) |
Aug 11, 2003 | 32.76 | 32.85 | 32.42 | 32.50 | 969,600 | -0.26(-0.79%) |
Aug 08, 2003 | 32.60 | 32.84 | 32.58 | 32.76 | 1,522,200 | +0.06(+0.18%) |
Aug 07, 2003 | 32.80 | 32.99 | 32.48 | 32.70 | 1,573,800 | -0.09(-0.29%) |
Aug 06, 2003 | 32.50 | 32.96 | 32.45 | 32.80 | 1,038,300 | +0.37(+1.14%) |
Aug 05, 2003 | 32.60 | 32.77 | 32.33 | 32.42 | 981,200 | -0.19(-0.58%) |
Aug 04, 2003 | 32.94 | 32.98 | 32.30 | 32.62 | 1,282,800 | -0.12(-0.38%) |