Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2003 | 41.60 | 42.34 | 41.79 | 41.71 | 5,812,121 | +0.11(+0.26%) |
Oct 30, 2003 | 41.43 | 42.20 | 41.59 | 41.60 | 6,203,479 | +0.17(+0.41%) |
Oct 29, 2003 | 42.13 | 42.13 | 41.36 | 41.43 | 5,062,443 | -0.76(-1.81%) |
Oct 28, 2003 | 41.80 | 42.20 | 41.58 | 42.20 | 4,829,575 | +0.44(+1.05%) |
Oct 27, 2003 | 41.53 | 42.16 | 41.35 | 41.76 | 6,399,797 | +0.23(+0.54%) |
Oct 24, 2003 | 40.79 | 41.53 | 40.49 | 41.53 | 9,679,580 | +0.75(+1.83%) |
Oct 23, 2003 | 38.81 | 41.10 | 38.80 | 40.79 | 13,073,322 | +2.71(+7.11%) |
Oct 22, 2003 | 38.72 | 38.73 | 37.81 | 38.08 | 6,073,718 | -1.08(-2.75%) |
Oct 21, 2003 | 38.56 | 39.32 | 38.56 | 39.16 | 3,875,439 | +0.60(+1.54%) |
Oct 20, 2003 | 38.42 | 38.56 | 38.00 | 38.56 | 3,854,370 | +0.24(+0.64%) |
Oct 17, 2003 | 38.84 | 38.96 | 38.28 | 38.32 | 4,435,024 | -0.52(-1.34%) |
Oct 16, 2003 | 38.63 | 38.88 | 38.39 | 38.84 | 3,731,951 | +0.21(+0.54%) |
Oct 15, 2003 | 39.08 | 39.35 | 38.40 | 38.63 | 3,926,513 | -0.45(-1.15%) |
Oct 14, 2003 | 38.87 | 39.10 | 38.48 | 39.08 | 4,877,617 | +0.21(+0.55%) |
Oct 13, 2003 | 39.04 | 39.21 | 38.82 | 38.87 | 2,242,810 | -0.17(-0.43%) |
Oct 10, 2003 | 38.95 | 39.33 | 38.81 | 39.04 | 2,820,431 | +0.09(+0.23%) |
Oct 09, 2003 | 39.47 | 39.66 | 38.88 | 38.95 | 4,122,033 | -0.07(-0.18%) |
Oct 08, 2003 | 39.47 | 39.65 | 38.91 | 39.02 | 3,790,208 | -0.45(-1.14%) |
Oct 07, 2003 | 39.74 | 39.82 | 39.01 | 39.47 | 4,859,581 | -0.27(-0.68%) |
Oct 06, 2003 | 39.72 | 40.02 | 39.62 | 39.74 | 3,780,951 | +0.02(+0.05%) |
Oct 03, 2003 | 40.25 | 40.27 | 39.69 | 39.72 | 5,979,709 | -0.07(-0.17%) |
Oct 02, 2003 | 39.55 | 39.81 | 39.50 | 39.79 | 6,494,125 | +0.31(+0.79%) |
Oct 01, 2003 | 37.22 | 39.60 | 38.56 | 39.48 | 17,359,910 | +2.26(+6.08%) |
Sep 30, 2003 | 36.46 | 37.40 | 36.45 | 37.22 | 7,639,791 | +0.75(+2.06%) |
Sep 29, 2003 | 36.40 | 36.64 | 36.33 | 36.46 | 4,688,002 | +0.13(+0.36%) |
Sep 26, 2003 | 36.80 | 36.80 | 36.28 | 36.33 | 6,264,290 | -0.46(-1.24%) |
Sep 25, 2003 | 37.34 | 37.37 | 36.81 | 36.79 | 3,874,162 | -0.33(-0.89%) |
Sep 24, 2003 | 37.49 | 37.66 | 36.92 | 37.12 | 5,672,304 | -0.36(-0.97%) |
Sep 23, 2003 | 37.59 | 37.72 | 37.59 | 37.49 | 4,058,190 | +0.36(+0.98%) |
Sep 22, 2003 | 37.72 | 37.72 | 36.98 | 37.12 | 5,432,573 | -0.60(-1.59%) |
Sep 19, 2003 | 38.24 | 38.41 | 37.69 | 37.72 | 5,579,572 | -0.52(-1.36%) |
Sep 18, 2003 | 38.14 | 38.73 | 38.12 | 38.24 | 4,443,962 | +0.19(+0.49%) |
Sep 17, 2003 | 38.22 | 38.52 | 37.64 | 38.06 | 4,653,687 | -0.16(-0.43%) |
Sep 16, 2003 | 38.16 | 38.28 | 37.98 | 38.22 | 5,220,454 | +0.06(+0.16%) |
Sep 15, 2003 | 38.78 | 38.78 | 38.16 | 38.16 | 4,030,577 | -0.37(-0.96%) |
Sep 12, 2003 | 38.47 | 38.63 | 38.25 | 38.53 | 5,146,237 | +0.32(+0.84%) |
Sep 11, 2003 | 39.13 | 39.21 | 38.10 | 38.21 | 5,288,288 | -0.66(-1.69%) |
Sep 10, 2003 | 38.50 | 39.03 | 38.50 | 38.86 | 5,375,912 | +0.37(+0.96%) |
Sep 09, 2003 | 38.59 | 38.93 | 38.46 | 38.49 | 4,438,695 | -0.19(-0.50%) |
Sep 08, 2003 | 38.46 | 39.03 | 38.44 | 38.69 | 6,316,960 | +0.47(+1.23%) |
Sep 05, 2003 | 38.76 | 39.00 | 38.13 | 38.22 | 13,044,114 | -0.02(-0.07%) |
Sep 04, 2003 | 38.38 | 38.51 | 37.75 | 38.24 | 13,918,446 | -0.66(-1.71%) |
Sep 03, 2003 | 39.57 | 40.10 | 38.71 | 38.91 | 19,539,516 | -2.94(-7.04%) |
Sep 02, 2003 | 41.73 | 41.99 | 41.07 | 41.85 | 5,426,029 | +0.17(+0.41%) |
Aug 29, 2003 | 41.23 | 41.73 | 41.04 | 41.68 | 3,941,516 | +0.41(+1.00%) |
Aug 28, 2003 | 41.04 | 41.35 | 40.56 | 41.27 | 4,753,282 | +0.41(+1.00%) |
Aug 27, 2003 | 40.29 | 41.03 | 40.29 | 40.86 | 4,319,149 | +0.41(+1.02%) |
Aug 26, 2003 | 39.72 | 40.52 | 39.72 | 40.45 | 6,660,756 | +0.61(+1.54%) |
Aug 25, 2003 | 39.35 | 39.89 | 39.32 | 39.84 | 5,271,050 | +0.49(+1.24%) |
Aug 22, 2003 | 39.97 | 39.97 | 39.00 | 39.35 | 7,736,673 | -0.48(-1.20%) |
Aug 21, 2003 | 39.77 | 40.37 | 39.47 | 39.82 | 17,939,128 | +1.22(+3.15%) |
Aug 20, 2003 | 38.38 | 38.78 | 38.33 | 38.61 | 5,125,009 | +0.23(+0.60%) |
Aug 19, 2003 | 38.66 | 38.72 | 38.22 | 38.38 | 4,236,312 | -0.26(-0.66%) |
Aug 18, 2003 | 38.53 | 38.80 | 38.41 | 38.63 | 3,301,489 | +0.02(+0.05%) |
Aug 15, 2003 | 38.59 | 38.78 | 38.10 | 38.61 | 2,756,109 | +0.14(+0.37%) |
Aug 14, 2003 | 38.85 | 38.94 | 38.41 | 38.47 | 4,515,786 | -0.50(-1.29%) |
Aug 13, 2003 | 39.19 | 39.45 | 38.83 | 38.97 | 3,406,191 | -0.43(-1.08%) |
Aug 12, 2003 | 39.63 | 39.64 | 39.16 | 39.40 | 3,601,711 | -0.12(-0.30%) |
Aug 11, 2003 | 39.28 | 39.65 | 39.18 | 39.52 | 3,405,234 | +0.09(+0.22%) |
Aug 08, 2003 | 40.09 | 40.13 | 39.22 | 39.43 | 3,672,258 | -0.58(-1.44%) |
Aug 07, 2003 | 39.63 | 40.10 | 39.52 | 40.00 | 4,017,809 | +0.57(+1.45%) |
Aug 06, 2003 | 39.97 | 40.05 | 39.36 | 39.43 | 5,102,185 | -0.55(-1.36%) |
Aug 05, 2003 | 40.41 | 40.96 | 39.91 | 39.98 | 4,109,105 | -0.51(-1.25%) |
Aug 04, 2003 | 40.10 | 40.60 | 39.44 | 40.49 | 4,050,050 | +0.39(+0.97%) |