Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2003 | 41.93 | 41.93 | 41.93 | 41.73 | 4,346 | -0.34(-0.81%) |
Oct 30, 2003 | 42.07 | 42.07 | 42.07 | 42.07 | 10,495 | +0.04(+0.09%) |
Oct 29, 2003 | 41.62 | 42.13 | 41.62 | 42.03 | 14,736 | +0.64(+1.55%) |
Oct 28, 2003 | 40.31 | 41.39 | 40.79 | 41.39 | 17,174 | +1.08(+2.69%) |
Oct 27, 2003 | 40.61 | 40.61 | 40.31 | 40.31 | 7,209 | -0.15(-0.37%) |
Oct 24, 2003 | 40.32 | 40.46 | 39.89 | 40.46 | 5,512 | +0.00(+0.00%) |
Oct 23, 2003 | 40.12 | 40.51 | 40.12 | 40.46 | 17,492 | -0.68(-1.65%) |
Oct 22, 2003 | 41.22 | 41.22 | 40.98 | 41.14 | 7,209 | -0.24(-0.57%) |
Oct 21, 2003 | 41.31 | 41.55 | 41.31 | 41.37 | 26,398 | +0.39(+0.94%) |
Oct 20, 2003 | 40.70 | 41.10 | 40.61 | 40.98 | 8,905 | +0.24(+0.58%) |
Oct 17, 2003 | 40.97 | 41.06 | 40.75 | 40.75 | 13,570 | -0.53(-1.28%) |
Oct 16, 2003 | 41.03 | 41.21 | 40.92 | 41.28 | 15,160 | -0.02(-0.05%) |
Oct 15, 2003 | 41.33 | 41.47 | 40.97 | 41.30 | 19,719 | +0.18(+0.44%) |
Oct 14, 2003 | 40.95 | 41.12 | 40.93 | 41.12 | 53,750 | -0.16(-0.39%) |
Oct 13, 2003 | 41.69 | 41.69 | 41.28 | 41.28 | 22,899 | +0.23(+0.55%) |
Oct 10, 2003 | 40.94 | 41.16 | 40.89 | 41.05 | 4,982 | +0.24(+0.58%) |
Oct 09, 2003 | 41.14 | 41.32 | 40.57 | 40.81 | 28,942 | +0.08(+0.21%) |
Oct 08, 2003 | 41.29 | 41.29 | 40.56 | 40.73 | 12,403 | -0.56(-1.35%) |
Oct 07, 2003 | 40.80 | 41.29 | 40.80 | 41.29 | 10,919 | +0.26(+0.64%) |
Oct 06, 2003 | 40.56 | 41.12 | 40.56 | 41.02 | 12,509 | +0.91(+2.28%) |
Oct 03, 2003 | 40.02 | 40.39 | 40.02 | 40.11 | 11,343 | +0.67(+1.70%) |
Oct 02, 2003 | 39.44 | 39.44 | 39.44 | 39.44 | 3,922 | +0.44(+1.14%) |
Oct 01, 2003 | 38.74 | 38.99 | 38.45 | 38.99 | 11,661 | +0.49(+1.27%) |
Sep 30, 2003 | 38.73 | 38.78 | 38.31 | 38.50 | 19,294 | -0.58(-1.47%) |
Sep 29, 2003 | 38.92 | 39.08 | 38.61 | 39.08 | 9,329 | +0.39(+1.00%) |
Sep 26, 2003 | 38.86 | 38.86 | 38.37 | 38.69 | 11,873 | -0.28(-0.73%) |
Sep 25, 2003 | 38.98 | 38.98 | 38.98 | 38.98 | 6,042 | -0.16(-0.41%) |
Sep 24, 2003 | 39.62 | 39.62 | 39.14 | 39.14 | 18,128 | -0.73(-1.82%) |
Sep 23, 2003 | 39.79 | 39.91 | 39.79 | 39.86 | 13,146 | +0.03(+0.07%) |
Sep 22, 2003 | 39.90 | 39.90 | 39.76 | 39.83 | 12,191 | -0.07(-0.17%) |
Sep 19, 2003 | 39.99 | 39.99 | 39.67 | 39.90 | 5,088 | -0.09(-0.24%) |
Sep 18, 2003 | 39.92 | 40.09 | 39.92 | 39.99 | 3,286 | +0.51(+1.29%) |
Sep 17, 2003 | 39.52 | 39.65 | 39.46 | 39.48 | 8,905 | -0.01(-0.02%) |
Sep 16, 2003 | 38.77 | 39.49 | 39.15 | 39.49 | 8,799 | +0.73(+1.87%) |
Sep 15, 2003 | 38.86 | 39.01 | 38.77 | 38.77 | 2,756 | +0.01(+0.02%) |
Sep 12, 2003 | 38.81 | 38.91 | 38.49 | 38.76 | 7,633 | +0.23(+0.59%) |
Sep 11, 2003 | 38.63 | 38.69 | 38.27 | 38.53 | 7,209 | +0.14(+0.37%) |
Sep 10, 2003 | 38.75 | 38.75 | 38.24 | 38.39 | 23,959 | -0.77(-1.97%) |
Sep 09, 2003 | 39.50 | 39.50 | 39.15 | 39.16 | 34,667 | -0.27(-0.69%) |
Sep 08, 2003 | 39.00 | 39.64 | 39.00 | 39.44 | 13,039 | +0.61(+1.58%) |
Sep 05, 2003 | 38.98 | 39.31 | 38.79 | 38.82 | 30,426 | +0.01(+0.02%) |
Sep 04, 2003 | 38.58 | 38.94 | 38.53 | 38.81 | 20,779 | +0.38(+0.98%) |
Sep 03, 2003 | 38.58 | 38.67 | 38.39 | 38.44 | 38,271 | +0.09(+0.25%) |
Sep 02, 2003 | 38.32 | 38.42 | 37.95 | 38.34 | 3,816 | +0.02(+0.05%) |
Aug 29, 2003 | 38.15 | 38.35 | 38.10 | 38.32 | 7,527 | +0.25(+0.67%) |
Aug 28, 2003 | 38.01 | 38.18 | 37.63 | 38.07 | 34,561 | +0.12(+0.32%) |
Aug 27, 2003 | 37.59 | 37.95 | 37.54 | 37.95 | 196,023 | +0.57(+1.51%) |
Aug 26, 2003 | 36.68 | 37.40 | 36.57 | 37.38 | 20,037 | +0.52(+1.41%) |
Aug 25, 2003 | 36.89 | 36.91 | 36.69 | 36.86 | 10,495 | -0.23(-0.61%) |
Aug 22, 2003 | 37.80 | 37.80 | 37.02 | 37.09 | 77,285 | -0.52(-1.38%) |
Aug 21, 2003 | 37.73 | 37.90 | 37.51 | 37.61 | 6,466 | -0.03(-0.08%) |
Aug 20, 2003 | 37.64 | 37.74 | 37.43 | 37.64 | 37,953 | -0.17(-0.45%) |
Aug 19, 2003 | 37.73 | 37.94 | 37.36 | 37.81 | 14,736 | +0.32(+0.86%) |
Aug 18, 2003 | 37.12 | 37.48 | 37.07 | 37.48 | 7,209 | +0.72(+1.95%) |
Aug 15, 2003 | 36.77 | 36.77 | 36.77 | 36.77 | 1,060 | +0.08(+0.21%) |
Aug 14, 2003 | 36.37 | 36.74 | 36.37 | 36.69 | 4,134 | +0.32(+0.88%) |
Aug 13, 2003 | 36.48 | 36.52 | 36.33 | 36.37 | 18,446 | -0.17(-0.46%) |
Aug 12, 2003 | 36.03 | 36.54 | 35.97 | 36.54 | 21,521 | +0.51(+1.41%) |
Aug 11, 2003 | 35.84 | 36.28 | 35.84 | 36.03 | 8,905 | +0.19(+0.53%) |
Aug 08, 2003 | 36.22 | 36.22 | 35.78 | 35.84 | 6,466 | -0.14(-0.39%) |
Aug 07, 2003 | 35.85 | 36.06 | 35.80 | 35.99 | 33,501 | -0.11(-0.31%) |
Aug 06, 2003 | 36.08 | 36.43 | 35.89 | 36.10 | 13,888 | -0.02(-0.05%) |
Aug 05, 2003 | 36.89 | 36.89 | 36.12 | 36.12 | 6,466 | -0.78(-2.12%) |
Aug 04, 2003 | 36.50 | 37.16 | 36.36 | 36.90 | 15,054 | +0.39(+1.06%) |