Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2003 | 33.67 | 33.67 | 33.55 | 33.57 | 68,647 | -0.09(-0.26%) |
Oct 30, 2003 | 33.60 | 33.65 | 33.60 | 33.65 | 23,018 | +0.10(+0.31%) |
Oct 29, 2003 | 33.33 | 33.62 | 33.33 | 33.55 | 41,815 | +0.15(+0.44%) |
Oct 28, 2003 | 33.09 | 33.41 | 33.12 | 33.41 | 153,913 | +0.32(+0.95%) |
Oct 27, 2003 | 33.04 | 33.28 | 32.98 | 33.09 | 30,237 | +0.01(+0.04%) |
Oct 24, 2003 | 32.93 | 33.07 | 32.77 | 33.07 | 12,939 | +0.06(+0.18%) |
Oct 23, 2003 | 33.00 | 33.12 | 32.92 | 33.02 | 26,696 | -0.10(-0.29%) |
Oct 22, 2003 | 33.16 | 33.20 | 32.94 | 33.11 | 13,620 | -0.04(-0.13%) |
Oct 21, 2003 | 33.24 | 33.24 | 33.16 | 33.16 | 14,301 | -0.06(-0.18%) |
Oct 20, 2003 | 33.15 | 33.16 | 33.15 | 33.21 | 12,667 | +0.21(+0.62%) |
Oct 17, 2003 | 33.07 | 33.32 | 33.01 | 33.01 | 46,582 | -0.33(-0.99%) |
Oct 16, 2003 | 33.15 | 33.34 | 33.10 | 33.34 | 25,061 | +0.12(+0.35%) |
Oct 15, 2003 | 33.35 | 33.36 | 33.14 | 33.22 | 40,044 | -0.13(-0.40%) |
Oct 14, 2003 | 33.30 | 33.30 | 33.16 | 33.35 | 271,731 | +0.10(+0.29%) |
Oct 13, 2003 | 33.28 | 33.41 | 33.19 | 33.26 | 94,935 | +0.11(+0.33%) |
Oct 10, 2003 | 33.15 | 33.25 | 33.10 | 33.15 | 163,447 | +0.01(+0.02%) |
Oct 09, 2003 | 33.37 | 33.46 | 33.33 | 33.14 | 81,178 | -0.04(-0.13%) |
Oct 08, 2003 | 33.08 | 33.23 | 33.06 | 33.19 | 76,275 | -0.05(-0.15%) |
Oct 07, 2003 | 33.13 | 33.24 | 33.02 | 33.24 | 78,046 | +0.10(+0.31%) |
Oct 06, 2003 | 33.10 | 33.15 | 32.93 | 33.13 | 176,114 | +0.10(+0.29%) |
Oct 03, 2003 | 33.06 | 33.21 | 33.00 | 33.04 | 187,419 | +0.17(+0.51%) |
Oct 02, 2003 | 32.83 | 32.83 | 32.70 | 32.87 | 63,335 | +0.10(+0.29%) |
Oct 01, 2003 | 32.29 | 32.77 | 32.29 | 32.77 | 128,033 | +0.54(+1.69%) |
Sep 30, 2003 | 32.20 | 32.28 | 31.95 | 32.23 | 14,710 | -0.08(-0.25%) |
Sep 29, 2003 | 32.21 | 32.31 | 32.03 | 32.31 | 148,737 | +0.08(+0.25%) |
Sep 26, 2003 | 32.26 | 32.26 | 32.05 | 32.23 | 336,838 | -0.01(-0.02%) |
Sep 25, 2003 | 32.45 | 32.45 | 32.24 | 32.24 | 50,941 | -0.21(-0.66%) |
Sep 24, 2003 | 32.70 | 32.70 | 32.56 | 32.45 | 48,625 | -0.21(-0.63%) |
Sep 23, 2003 | 32.31 | 32.66 | 32.31 | 32.66 | 20,567 | +0.24(+0.75%) |
Sep 22, 2003 | 32.25 | 32.41 | 32.24 | 32.41 | 18,660 | -0.14(-0.43%) |
Sep 19, 2003 | 32.66 | 32.74 | 32.54 | 32.55 | 21,792 | -0.21(-0.63%) |
Sep 18, 2003 | 32.55 | 32.76 | 32.55 | 32.76 | 46,037 | +0.21(+0.63%) |
Sep 17, 2003 | 32.60 | 32.63 | 32.47 | 32.55 | 51,622 | +0.36(+1.12%) |
Sep 16, 2003 | 32.19 | 32.19 | 31.93 | 32.19 | 58,704 | +0.05(+0.16%) |
Sep 15, 2003 | 32.18 | 32.23 | 32.04 | 32.14 | 10,351 | +0.04(+0.14%) |
Sep 12, 2003 | 32.11 | 32.22 | 31.89 | 32.10 | 8,172 | -0.11(-0.34%) |
Sep 11, 2003 | 32.02 | 32.31 | 32.02 | 32.21 | 102,018 | +0.15(+0.46%) |
Sep 10, 2003 | 32.04 | 32.25 | 32.02 | 32.06 | 130,894 | +0.01(+0.05%) |
Sep 09, 2003 | 32.21 | 32.22 | 31.94 | 32.05 | 15,391 | -0.17(-0.52%) |
Sep 08, 2003 | 32.19 | 32.30 | 32.08 | 32.22 | 65,378 | +0.06(+0.18%) |
Sep 05, 2003 | 32.30 | 32.31 | 32.08 | 32.16 | 108,283 | -0.23(-0.73%) |
Sep 04, 2003 | 32.30 | 32.43 | 32.19 | 32.39 | 122,858 | +0.26(+0.80%) |
Sep 03, 2003 | 32.15 | 32.30 | 32.00 | 32.14 | 17,298 | -0.02(-0.07%) |
Sep 02, 2003 | 31.81 | 32.16 | 31.75 | 32.16 | 137,840 | +0.36(+1.13%) |
Aug 29, 2003 | 31.71 | 31.82 | 31.60 | 31.80 | 21,656 | +0.05(+0.16%) |
Aug 28, 2003 | 31.42 | 31.75 | 31.32 | 31.75 | 29,556 | +0.32(+1.03%) |
Aug 27, 2003 | 31.49 | 31.52 | 31.38 | 31.42 | 44,811 | -0.04(-0.14%) |
Aug 26, 2003 | 31.20 | 31.47 | 31.04 | 31.47 | 113,051 | +0.12(+0.40%) |
Aug 25, 2003 | 31.23 | 31.34 | 31.17 | 31.34 | 41,134 | +0.11(+0.35%) |
Aug 22, 2003 | 31.42 | 31.61 | 31.14 | 31.23 | 21,929 | -0.26(-0.84%) |
Aug 21, 2003 | 31.41 | 31.68 | 31.39 | 31.50 | 34,596 | +0.09(+0.28%) |
Aug 20, 2003 | 31.44 | 31.61 | 31.41 | 31.41 | 27,105 | -0.20(-0.63%) |
Aug 19, 2003 | 31.64 | 31.67 | 31.42 | 31.61 | 30,373 | -0.03(-0.09%) |
Aug 18, 2003 | 31.53 | 31.75 | 31.53 | 31.64 | 28,467 | +0.02(+0.07%) |
Aug 15, 2003 | 31.50 | 31.61 | 31.48 | 31.61 | 40,317 | +0.01(+0.05%) |
Aug 14, 2003 | 31.32 | 31.64 | 31.29 | 31.60 | 21,520 | +0.12(+0.37%) |
Aug 13, 2003 | 31.64 | 31.64 | 31.36 | 31.48 | 79,272 | -0.03(-0.09%) |
Aug 12, 2003 | 31.42 | 31.54 | 31.20 | 31.51 | 41,270 | +0.16(+0.52%) |
Aug 11, 2003 | 31.34 | 31.44 | 31.22 | 31.35 | 12,803 | +0.09(+0.28%) |
Aug 08, 2003 | 31.17 | 31.36 | 31.17 | 31.26 | 35,277 | +0.11(+0.35%) |
Aug 07, 2003 | 31.13 | 31.21 | 31.02 | 31.15 | 79,408 | +0.10(+0.31%) |
Aug 06, 2003 | 30.95 | 31.31 | 30.95 | 31.06 | 11,032 | +0.10(+0.33%) |
Aug 05, 2003 | 31.23 | 31.39 | 30.95 | 30.95 | 9,398 | -0.51(-1.61%) |
Aug 04, 2003 | 31.13 | 31.46 | 30.98 | 31.46 | 39,227 | +0.24(+0.78%) |