Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2003 | 32.24 | 32.41 | 32.10 | 32.27 | 733,494 | +0.17(+0.52%) |
Oct 30, 2003 | 32.12 | 32.45 | 32.09 | 32.10 | 699,684 | -0.02(-0.06%) |
Oct 29, 2003 | 32.16 | 32.28 | 31.95 | 32.12 | 1,155,142 | -0.15(-0.45%) |
Oct 28, 2003 | 32.01 | 32.34 | 31.95 | 32.27 | 1,598,129 | +0.27(+0.85%) |
Oct 27, 2003 | 31.98 | 32.37 | 31.83 | 32.00 | 1,157,199 | +0.22(+0.70%) |
Oct 24, 2003 | 31.57 | 31.81 | 31.26 | 31.77 | 1,221,760 | +0.10(+0.31%) |
Oct 23, 2003 | 31.59 | 31.89 | 31.33 | 31.68 | 1,362,266 | -0.08(-0.24%) |
Oct 22, 2003 | 32.40 | 32.40 | 31.69 | 31.75 | 1,324,798 | -0.75(-2.31%) |
Oct 21, 2003 | 32.61 | 32.74 | 32.36 | 32.50 | 1,568,634 | -0.08(-0.23%) |
Oct 20, 2003 | 32.50 | 32.75 | 32.31 | 32.58 | 1,076,899 | +0.13(+0.41%) |
Oct 17, 2003 | 32.89 | 33.07 | 32.19 | 32.45 | 2,242,941 | -0.78(-2.34%) |
Oct 16, 2003 | 33.32 | 33.46 | 33.01 | 33.22 | 888,871 | -0.10(-0.29%) |
Oct 15, 2003 | 33.45 | 33.83 | 32.95 | 33.32 | 2,573,166 | +0.20(+0.61%) |
Oct 14, 2003 | 32.27 | 33.28 | 32.23 | 33.12 | 2,592,173 | +0.62(+1.92%) |
Oct 13, 2003 | 31.78 | 32.51 | 31.71 | 32.50 | 703,473 | +0.75(+2.36%) |
Oct 10, 2003 | 31.83 | 31.95 | 31.57 | 31.75 | 814,430 | -0.11(-0.35%) |
Oct 09, 2003 | 31.68 | 32.25 | 31.66 | 31.86 | 1,597,283 | +0.38(+1.21%) |
Oct 08, 2003 | 31.62 | 31.76 | 31.37 | 31.48 | 1,449,309 | -0.07(-0.22%) |
Oct 07, 2003 | 31.40 | 31.57 | 30.92 | 31.55 | 2,130,890 | +0.24(+0.75%) |
Oct 06, 2003 | 30.77 | 31.48 | 30.53 | 31.31 | 2,401,297 | +1.05(+3.49%) |
Oct 03, 2003 | 30.34 | 30.84 | 30.01 | 30.25 | 2,127,730 | +0.44(+1.47%) |
Oct 02, 2003 | 29.97 | 29.98 | 29.42 | 29.82 | 2,498,362 | -0.39(-1.29%) |
Oct 01, 2003 | 29.44 | 30.21 | 29.35 | 30.21 | 1,158,911 | +0.82(+2.79%) |
Sep 30, 2003 | 29.69 | 29.69 | 29.08 | 29.39 | 1,039,935 | -0.33(-1.12%) |
Sep 29, 2003 | 29.09 | 29.76 | 29.05 | 29.72 | 1,320,234 | +0.69(+2.37%) |
Sep 26, 2003 | 29.32 | 29.39 | 29.01 | 29.03 | 1,584,160 | -0.40(-1.34%) |
Sep 25, 2003 | 29.66 | 29.99 | 29.35 | 29.43 | 1,534,716 | -0.51(-1.71%) |
Sep 24, 2003 | 30.47 | 30.55 | 29.90 | 29.94 | 1,860,525 | -0.33(-1.10%) |
Sep 22, 2003 | 30.29 | 30.31 | 29.95 | 30.28 | 1,545,125 | -0.22(-0.73%) |
Sep 19, 2003 | 30.52 | 30.58 | 30.19 | 30.50 | 1,045,394 | +0.10(+0.32%) |
Sep 18, 2003 | 29.10 | 30.57 | 29.10 | 30.40 | 1,540,502 | +1.10(+3.77%) |
Sep 17, 2003 | 29.03 | 29.41 | 29.00 | 29.30 | 842,721 | +0.21(+0.72%) |
Sep 16, 2003 | 28.66 | 29.19 | 28.65 | 29.09 | 1,341,654 | +0.34(+1.18%) |
Sep 15, 2003 | 28.87 | 28.87 | 28.60 | 28.75 | 1,425,242 | -0.14(-0.48%) |
Sep 12, 2003 | 28.91 | 29.00 | 28.66 | 28.89 | 1,276,233 | -0.01(-0.02%) |
Sep 11, 2003 | 28.85 | 29.12 | 28.83 | 28.89 | 1,477,122 | +0.04(+0.14%) |
Sep 10, 2003 | 29.51 | 29.57 | 28.75 | 28.85 | 1,244,097 | -0.73(-2.46%) |
Sep 09, 2003 | 29.65 | 29.73 | 29.35 | 29.58 | 1,606,820 | -0.08(-0.26%) |
Sep 08, 2003 | 29.64 | 29.84 | 29.60 | 29.66 | 2,077,482 | +0.04(+0.14%) |
Sep 05, 2003 | 29.97 | 30.14 | 29.50 | 29.62 | 1,464,008 | -0.38(-1.27%) |
Sep 04, 2003 | 29.98 | 30.12 | 29.89 | 30.00 | 1,339,497 | -0.03(-0.12%) |
Sep 03, 2003 | 30.01 | 30.34 | 29.78 | 30.03 | 1,602,641 | +0.08(+0.28%) |
Sep 02, 2003 | 29.29 | 30.16 | 28.91 | 29.95 | 1,915,214 | +0.64(+2.18%) |
Aug 29, 2003 | 29.14 | 29.34 | 28.90 | 29.31 | 1,034,994 | +0.06(+0.21%) |
Aug 28, 2003 | 29.28 | 29.32 | 28.83 | 29.25 | 1,545,141 | -0.06(-0.19%) |
Aug 27, 2003 | 29.45 | 29.57 | 29.14 | 29.30 | 2,024,161 | -0.21(-0.71%) |
Aug 26, 2003 | 29.21 | 29.66 | 28.98 | 29.51 | 1,934,669 | +0.13(+0.45%) |
Aug 25, 2003 | 29.49 | 29.58 | 29.19 | 29.38 | 1,752,803 | -0.17(-0.59%) |
Aug 22, 2003 | 30.25 | 30.39 | 29.53 | 29.55 | 1,806,268 | -0.56(-1.84%) |
Aug 21, 2003 | 30.26 | 30.43 | 29.79 | 30.11 | 1,776,437 | -0.15(-0.50%) |
Aug 20, 2003 | 30.14 | 30.48 | 30.05 | 30.26 | 1,235,738 | -0.01(-0.02%) |
Aug 19, 2003 | 30.09 | 30.45 | 29.96 | 30.27 | 952,563 | +0.14(+0.46%) |
Aug 18, 2003 | 29.85 | 30.19 | 29.77 | 30.13 | 1,190,056 | +0.26(+0.86%) |
Aug 15, 2003 | 30.16 | 30.20 | 29.33 | 29.87 | 728,617 | -0.33(-1.08%) |
Aug 14, 2003 | 29.78 | 30.26 | 29.51 | 30.20 | 1,147,543 | +0.42(+1.42%) |
Aug 13, 2003 | 29.71 | 29.99 | 29.48 | 29.78 | 1,430,142 | -0.24(-0.79%) |
Aug 12, 2003 | 29.54 | 30.01 | 29.54 | 30.01 | 1,236,171 | +0.44(+1.50%) |
Aug 11, 2003 | 29.70 | 29.82 | 29.28 | 29.57 | 883,679 | +0.02(+0.07%) |
Aug 08, 2003 | 29.78 | 29.84 | 29.35 | 29.55 | 1,148,696 | -0.08(-0.26%) |
Aug 07, 2003 | 29.21 | 29.69 | 28.97 | 29.62 | 1,692,709 | +0.38(+1.30%) |
Aug 06, 2003 | 28.78 | 29.55 | 28.75 | 29.24 | 2,079,067 | +0.31(+1.06%) |
Aug 05, 2003 | 29.60 | 29.69 | 28.94 | 28.94 | 1,888,987 | -0.68(-2.30%) |
Aug 04, 2003 | 29.51 | 29.73 | 28.87 | 29.62 | 1,844,313 | -0.04(-0.14%) |