Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2003 | 34.68 | 35.15 | 34.64 | 35.15 | 43,389 | +0.37(+1.06%) |
Oct 30, 2003 | 34.59 | 34.91 | 34.59 | 34.78 | 76,115 | +0.42(+1.22%) |
Oct 29, 2003 | 34.40 | 34.57 | 34.22 | 34.36 | 66,765 | +0.03(+0.10%) |
Oct 28, 2003 | 34.35 | 34.44 | 34.12 | 34.33 | 116,729 | -0.02(-0.06%) |
Oct 27, 2003 | 34.36 | 34.57 | 34.22 | 34.35 | 75,676 | +0.01(+0.04%) |
Oct 24, 2003 | 34.55 | 34.57 | 34.03 | 34.33 | 110,154 | -0.21(-0.61%) |
Oct 23, 2003 | 34.29 | 34.57 | 34.18 | 34.55 | 135,867 | +0.17(+0.50%) |
Oct 22, 2003 | 34.33 | 34.46 | 33.97 | 34.38 | 103,580 | -0.05(-0.16%) |
Oct 21, 2003 | 34.65 | 34.81 | 34.50 | 34.43 | 167,569 | -0.29(-0.85%) |
Oct 20, 2003 | 35.68 | 35.68 | 34.72 | 34.72 | 89,701 | -0.89(-2.50%) |
Oct 17, 2003 | 36.04 | 36.04 | 35.27 | 35.61 | 169,323 | -0.31(-0.88%) |
Oct 16, 2003 | 35.59 | 36.22 | 35.50 | 35.93 | 124,472 | +0.34(+0.94%) |
Oct 15, 2003 | 35.59 | 35.63 | 35.39 | 35.59 | 98,321 | +0.10(+0.29%) |
Oct 14, 2003 | 36.07 | 36.07 | 35.46 | 35.49 | 221,040 | -0.51(-1.43%) |
Oct 13, 2003 | 35.39 | 36.32 | 35.39 | 36.00 | 93,646 | +0.84(+2.39%) |
Oct 10, 2003 | 35.22 | 35.37 | 35.16 | 35.16 | 39,737 | +0.17(+0.49%) |
Oct 09, 2003 | 35.52 | 35.83 | 35.08 | 34.99 | 132,069 | -0.14(-0.39%) |
Oct 08, 2003 | 34.84 | 35.42 | 34.84 | 35.13 | 72,316 | +0.32(+0.92%) |
Oct 07, 2003 | 34.70 | 34.87 | 34.53 | 34.81 | 168,592 | +0.10(+0.30%) |
Oct 06, 2003 | 34.81 | 34.94 | 34.27 | 34.70 | 249,236 | +0.05(+0.16%) |
Oct 03, 2003 | 35.00 | 35.09 | 34.48 | 34.65 | 134,990 | +0.05(+0.14%) |
Oct 02, 2003 | 34.48 | 34.65 | 34.13 | 34.60 | 133,676 | +0.16(+0.48%) |
Oct 01, 2003 | 33.49 | 34.44 | 33.39 | 34.44 | 109,570 | +0.90(+2.67%) |
Sep 30, 2003 | 33.65 | 33.80 | 33.24 | 33.54 | 111,469 | -0.08(-0.22%) |
Sep 29, 2003 | 33.54 | 33.57 | 33.44 | 33.62 | 73,193 | +0.14(+0.43%) |
Sep 26, 2003 | 34.13 | 34.13 | 33.29 | 33.47 | 80,790 | -0.75(-2.20%) |
Sep 25, 2003 | 34.67 | 34.74 | 33.95 | 34.22 | 96,860 | -0.55(-1.57%) |
Sep 24, 2003 | 35.18 | 35.26 | 34.70 | 34.77 | 58,729 | -0.51(-1.45%) |
Sep 23, 2003 | 35.07 | 35.18 | 34.53 | 35.29 | 155,736 | +0.17(+0.49%) |
Sep 22, 2003 | 34.98 | 35.82 | 34.93 | 35.11 | 258,294 | -0.05(-0.16%) |
Sep 19, 2003 | 34.43 | 35.56 | 34.43 | 35.17 | 382,474 | +0.84(+2.43%) |
Sep 18, 2003 | 33.40 | 34.42 | 33.05 | 34.33 | 180,426 | +1.01(+3.02%) |
Sep 17, 2003 | 33.12 | 33.33 | 33.12 | 33.33 | 36,961 | +0.27(+0.81%) |
Sep 16, 2003 | 33.13 | 33.16 | 32.85 | 33.06 | 120,527 | -0.07(-0.21%) |
Sep 15, 2003 | 32.92 | 33.16 | 32.70 | 33.13 | 195,620 | +0.14(+0.44%) |
Sep 12, 2003 | 32.36 | 32.99 | 32.33 | 32.99 | 90,724 | +0.76(+2.36%) |
Sep 11, 2003 | 32.37 | 32.51 | 32.22 | 32.23 | 130,315 | -0.08(-0.23%) |
Sep 10, 2003 | 32.31 | 32.58 | 32.21 | 32.30 | 198,834 | -0.01(-0.02%) |
Sep 09, 2003 | 32.35 | 32.63 | 32.22 | 32.31 | 178,527 | -0.04(-0.13%) |
Sep 08, 2003 | 31.57 | 32.41 | 31.57 | 32.35 | 154,713 | +0.79(+2.49%) |
Sep 05, 2003 | 31.57 | 31.87 | 31.45 | 31.56 | 71,586 | +0.08(+0.24%) |
Sep 04, 2003 | 31.47 | 31.53 | 31.14 | 31.49 | 206,723 | -0.21(-0.65%) |
Sep 03, 2003 | 31.89 | 32.00 | 31.34 | 31.69 | 145,948 | -0.13(-0.41%) |
Sep 02, 2003 | 31.12 | 32.11 | 31.06 | 31.82 | 143,610 | +0.70(+2.24%) |
Aug 29, 2003 | 31.05 | 31.23 | 30.83 | 31.12 | 53,178 | +0.08(+0.24%) |
Aug 28, 2003 | 30.81 | 31.08 | 30.77 | 31.05 | 58,875 | +0.18(+0.58%) |
Aug 27, 2003 | 30.95 | 31.01 | 30.72 | 30.87 | 42,075 | -0.08(-0.24%) |
Aug 26, 2003 | 31.15 | 31.15 | 30.73 | 30.95 | 85,318 | -0.14(-0.44%) |
Aug 25, 2003 | 31.69 | 31.69 | 31.04 | 31.08 | 362,605 | -0.54(-1.71%) |
Aug 22, 2003 | 31.84 | 31.99 | 31.60 | 31.62 | 90,140 | -0.11(-0.35%) |
Aug 21, 2003 | 32.23 | 32.31 | 31.55 | 31.73 | 171,368 | -0.49(-1.53%) |
Aug 20, 2003 | 31.92 | 32.31 | 31.85 | 32.23 | 136,305 | +0.39(+1.23%) |
Aug 19, 2003 | 31.87 | 32.17 | 31.71 | 31.84 | 124,472 | +0.31(+0.98%) |
Aug 18, 2003 | 31.42 | 31.61 | 31.20 | 31.53 | 110,447 | +0.10(+0.33%) |
Aug 15, 2003 | 31.51 | 31.83 | 31.42 | 31.42 | 20,014 | -0.15(-0.48%) |
Aug 14, 2003 | 31.47 | 31.70 | 31.40 | 31.58 | 84,880 | +0.14(+0.44%) |
Aug 13, 2003 | 31.08 | 31.50 | 31.02 | 31.44 | 174,290 | +0.43(+1.39%) |
Aug 12, 2003 | 30.97 | 31.27 | 30.94 | 31.01 | 217,388 | -0.03(-0.11%) |
Aug 11, 2003 | 31.08 | 31.11 | 30.73 | 31.04 | 69,979 | +0.03(+0.11%) |
Aug 08, 2003 | 30.44 | 31.33 | 30.44 | 31.01 | 248,944 | +0.57(+1.87%) |
Aug 07, 2003 | 30.32 | 30.45 | 30.25 | 30.44 | 73,631 | +0.05(+0.16%) |
Aug 06, 2003 | 30.38 | 30.80 | 30.10 | 30.39 | 139,665 | +0.08(+0.25%) |
Aug 05, 2003 | 30.38 | 30.60 | 30.25 | 30.32 | 164,209 | -0.07(-0.23%) |
Aug 04, 2003 | 30.86 | 30.86 | 30.30 | 30.38 | 252,450 | -0.54(-1.75%) |