Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2003 | 72.79 | 73.88 | 72.74 | 73.11 | 4,574,173 | +0.31(+0.43%) |
Oct 30, 2003 | 72.75 | 73.18 | 72.60 | 72.79 | 5,192,248 | +0.66(+0.92%) |
Oct 29, 2003 | 72.13 | 72.53 | 71.63 | 72.13 | 6,700,446 | +0.31(+0.43%) |
Oct 28, 2003 | 69.25 | 71.82 | 69.05 | 71.82 | 9,019,772 | +3.16(+4.60%) |
Oct 27, 2003 | 68.12 | 68.92 | 67.58 | 68.66 | 5,584,519 | +1.85(+2.76%) |
Oct 24, 2003 | 67.73 | 67.73 | 66.18 | 66.81 | 4,363,395 | -0.92(-1.36%) |
Oct 23, 2003 | 67.13 | 68.45 | 66.97 | 67.73 | 4,995,985 | +0.41(+0.61%) |
Oct 22, 2003 | 67.34 | 67.62 | 66.99 | 67.32 | 4,407,837 | -0.90(-1.31%) |
Oct 21, 2003 | 68.51 | 69.22 | 67.88 | 68.22 | 3,890,847 | +0.47(+0.70%) |
Oct 20, 2003 | 67.73 | 67.91 | 66.91 | 67.74 | 4,147,864 | -0.12(-0.18%) |
Oct 17, 2003 | 68.44 | 68.94 | 67.58 | 67.87 | 4,266,933 | -0.58(-0.84%) |
Oct 16, 2003 | 68.71 | 68.99 | 68.24 | 68.44 | 4,683,993 | -0.65(-0.95%) |
Oct 15, 2003 | 69.64 | 69.78 | 68.95 | 69.10 | 5,181,588 | +0.09(+0.12%) |
Oct 14, 2003 | 68.64 | 69.11 | 67.80 | 69.01 | 4,235,978 | +0.37(+0.53%) |
Oct 13, 2003 | 68.28 | 69.03 | 68.22 | 68.64 | 2,552,324 | +0.96(+1.41%) |
Oct 10, 2003 | 67.74 | 67.99 | 67.29 | 67.69 | 3,496,778 | -0.05(-0.07%) |
Oct 09, 2003 | 68.23 | 68.86 | 67.59 | 67.73 | 5,343,299 | +0.58(+0.86%) |
Oct 08, 2003 | 67.62 | 67.83 | 66.60 | 67.16 | 3,606,470 | -0.45(-0.67%) |
Oct 07, 2003 | 67.06 | 67.93 | 66.03 | 67.61 | 4,862,402 | +0.09(+0.14%) |
Oct 06, 2003 | 67.47 | 68.33 | 67.31 | 67.52 | 4,130,653 | +0.05(+0.07%) |
Oct 03, 2003 | 66.92 | 68.55 | 67.46 | 67.47 | 5,288,839 | +0.55(+0.81%) |
Oct 02, 2003 | 66.93 | 67.21 | 66.61 | 66.92 | 3,798,752 | -0.03(-0.05%) |
Oct 01, 2003 | 65.66 | 66.99 | 65.66 | 66.95 | 5,550,095 | +1.63(+2.50%) |
Sep 30, 2003 | 66.18 | 66.07 | 65.12 | 65.32 | 6,743,218 | -0.86(-1.29%) |
Sep 29, 2003 | 65.94 | 66.91 | 65.87 | 66.18 | 6,031,506 | +0.23(+0.35%) |
Sep 26, 2003 | 66.97 | 67.12 | 65.55 | 65.94 | 5,164,248 | -0.64(-0.96%) |
Sep 25, 2003 | 66.81 | 67.31 | 66.36 | 66.58 | 7,220,519 | -0.23(-0.35%) |
Sep 24, 2003 | 69.34 | 69.34 | 66.73 | 66.81 | 12,105,785 | -2.52(-3.64%) |
Sep 23, 2003 | 72.14 | 71.12 | 69.31 | 69.34 | 13,657,268 | -2.80(-3.89%) |
Sep 22, 2003 | 72.33 | 72.48 | 71.67 | 72.14 | 4,738,582 | -0.83(-1.14%) |
Sep 19, 2003 | 72.87 | 72.98 | 72.25 | 72.97 | 4,785,336 | +0.37(+0.51%) |
Sep 18, 2003 | 70.85 | 72.79 | 70.89 | 72.60 | 7,401,754 | +1.75(+2.47%) |
Sep 17, 2003 | 70.79 | 71.55 | 70.48 | 70.85 | 4,095,202 | +0.05(+0.08%) |
Sep 16, 2003 | 69.45 | 70.93 | 69.64 | 70.79 | 5,127,512 | +1.35(+1.94%) |
Sep 15, 2003 | 70.01 | 70.65 | 69.45 | 69.45 | 3,540,578 | -1.19(-1.69%) |
Sep 12, 2003 | 69.91 | 70.79 | 69.45 | 70.64 | 3,646,416 | +0.69(+0.99%) |
Sep 11, 2003 | 69.63 | 70.43 | 69.14 | 69.94 | 4,146,708 | +0.31(+0.45%) |
Sep 10, 2003 | 71.00 | 71.01 | 69.54 | 69.63 | 5,446,954 | -1.83(-2.56%) |
Sep 09, 2003 | 71.00 | 71.71 | 70.73 | 71.46 | 3,954,427 | +0.34(+0.48%) |
Sep 08, 2003 | 71.22 | 71.61 | 70.12 | 71.12 | 5,384,402 | +0.30(+0.43%) |
Sep 05, 2003 | 71.05 | 71.80 | 70.33 | 70.82 | 3,456,832 | -0.23(-0.33%) |
Sep 04, 2003 | 70.77 | 71.23 | 70.54 | 71.05 | 4,741,536 | +0.34(+0.48%) |
Sep 03, 2003 | 70.61 | 71.23 | 70.10 | 70.71 | 4,894,514 | +0.29(+0.41%) |
Sep 02, 2003 | 68.93 | 70.56 | 68.93 | 70.42 | 4,883,467 | +1.53(+2.21%) |
Aug 29, 2003 | 67.66 | 68.98 | 67.54 | 68.89 | 3,050,176 | +1.27(+1.88%) |
Aug 28, 2003 | 67.31 | 67.70 | 66.36 | 67.62 | 2,237,121 | +0.69(+1.04%) |
Aug 27, 2003 | 67.35 | 67.35 | 66.76 | 66.93 | 1,862,062 | -0.42(-0.62%) |
Aug 26, 2003 | 67.52 | 67.65 | 66.57 | 67.35 | 3,322,479 | -0.17(-0.25%) |
Aug 25, 2003 | 67.73 | 67.73 | 66.97 | 67.52 | 2,576,343 | -0.20(-0.30%) |
Aug 22, 2003 | 69.37 | 69.37 | 67.65 | 67.73 | 3,642,948 | -0.86(-1.26%) |
Aug 21, 2003 | 68.71 | 68.96 | 68.04 | 68.59 | 2,787,763 | +0.31(+0.46%) |
Aug 20, 2003 | 68.82 | 69.04 | 68.20 | 68.28 | 3,256,587 | -1.04(-1.49%) |
Aug 19, 2003 | 68.76 | 69.37 | 68.43 | 69.31 | 3,105,793 | +0.59(+0.86%) |
Aug 18, 2003 | 68.33 | 69.08 | 67.63 | 68.72 | 3,723,612 | +0.40(+0.58%) |
Aug 15, 2003 | 68.48 | 68.70 | 67.79 | 68.33 | 1,273,143 | -0.15(-0.22%) |
Aug 14, 2003 | 67.86 | 68.55 | 67.31 | 68.47 | 3,706,914 | +0.43(+0.63%) |
Aug 13, 2003 | 68.43 | 68.51 | 67.64 | 68.04 | 4,005,162 | -0.22(-0.32%) |
Aug 12, 2003 | 66.78 | 68.26 | 66.78 | 68.26 | 4,130,910 | +1.49(+2.24%) |
Aug 11, 2003 | 66.81 | 66.95 | 65.93 | 66.77 | 3,306,937 | -0.05(-0.07%) |
Aug 08, 2003 | 66.34 | 67.03 | 66.33 | 66.81 | 3,674,674 | +0.83(+1.26%) |
Aug 07, 2003 | 65.44 | 66.01 | 65.05 | 65.98 | 3,607,754 | +0.55(+0.83%) |
Aug 06, 2003 | 64.62 | 66.28 | 64.59 | 65.44 | 5,753,166 | +0.90(+1.39%) |
Aug 05, 2003 | 66.06 | 66.55 | 64.54 | 64.54 | 4,484,518 | -1.36(-2.07%) |
Aug 04, 2003 | 66.25 | 66.60 | 64.95 | 65.90 | 5,171,184 | -0.35(-0.53%) |