Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2003 | 38.35 | 38.77 | 38.50 | 38.63 | 880,300 | +0.28(+0.73%) |
Oct 30, 2003 | 38.30 | 38.53 | 38.25 | 38.35 | 850,000 | +0.11(+0.29%) |
Oct 29, 2003 | 38.14 | 38.33 | 38.06 | 38.24 | 1,012,800 | +0.10(+0.26%) |
Oct 28, 2003 | 37.73 | 38.15 | 37.73 | 38.14 | 1,033,800 | +0.41(+1.09%) |
Oct 27, 2003 | 37.33 | 37.94 | 37.33 | 37.73 | 1,918,000 | +0.40(+1.07%) |
Oct 24, 2003 | 37.00 | 37.33 | 36.22 | 37.33 | 1,059,400 | +0.13(+0.35%) |
Oct 23, 2003 | 37.01 | 37.20 | 36.88 | 37.20 | 833,800 | +0.20(+0.54%) |
Oct 22, 2003 | 37.16 | 37.16 | 36.85 | 37.00 | 946,700 | -0.16(-0.43%) |
Oct 21, 2003 | 36.86 | 37.27 | 36.83 | 37.16 | 1,179,900 | +0.20(+0.54%) |
Oct 20, 2003 | 36.73 | 36.99 | 36.67 | 36.96 | 998,300 | +0.18(+0.49%) |
Oct 17, 2003 | 36.87 | 37.00 | 36.68 | 36.78 | 1,300,100 | -0.03(-0.08%) |
Oct 16, 2003 | 36.86 | 36.89 | 36.50 | 36.81 | 757,600 | -0.05(-0.14%) |
Oct 15, 2003 | 37.26 | 37.27 | 36.75 | 36.86 | 833,400 | -0.72(-1.92%) |
Oct 14, 2003 | 37.25 | 37.57 | 37.09 | 37.58 | 1,248,300 | +0.05(+0.13%) |
Oct 13, 2003 | 37.06 | 37.52 | 37.21 | 37.53 | 741,300 | +0.47(+1.27%) |
Oct 10, 2003 | 37.07 | 37.23 | 36.91 | 37.06 | 457,600 | -0.01(-0.03%) |
Oct 09, 2003 | 37.11 | 37.35 | 36.97 | 37.07 | 756,700 | +0.20(+0.54%) |
Oct 08, 2003 | 37.00 | 37.00 | 36.70 | 36.87 | 702,800 | -0.24(-0.65%) |
Oct 07, 2003 | 36.93 | 37.12 | 36.65 | 37.11 | 863,600 | +0.18(+0.49%) |
Oct 06, 2003 | 36.52 | 37.00 | 36.57 | 36.93 | 631,100 | +0.41(+1.12%) |
Oct 03, 2003 | 37.00 | 37.05 | 36.51 | 36.52 | 1,215,100 | -0.04(-0.11%) |
Oct 02, 2003 | 36.41 | 36.83 | 36.18 | 36.56 | 864,900 | -0.27(-0.73%) |