Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2003 | 34.10 | 34.54 | 34.27 | 34.46 | 901,631 | +0.36(+1.06%) |
Oct 30, 2003 | 34.17 | 34.27 | 33.96 | 34.10 | 1,078,521 | +0.04(+0.12%) |
Oct 29, 2003 | 33.81 | 34.06 | 33.70 | 34.06 | 1,578,116 | +0.25(+0.73%) |
Oct 28, 2003 | 33.63 | 33.96 | 33.54 | 33.81 | 2,487,068 | +0.23(+0.68%) |
Oct 27, 2003 | 32.14 | 33.90 | 32.14 | 33.58 | 7,220,221 | +2.18(+6.93%) |
Oct 24, 2003 | 31.44 | 31.46 | 31.27 | 31.41 | 978,572 | -0.15(-0.49%) |
Oct 23, 2003 | 31.67 | 31.71 | 31.53 | 31.56 | 999,787 | -0.11(-0.36%) |
Oct 22, 2003 | 31.51 | 31.71 | 31.39 | 31.67 | 1,317,113 | +0.13(+0.40%) |
Oct 21, 2003 | 31.69 | 31.81 | 31.55 | 31.55 | 1,650,874 | -0.17(-0.55%) |
Oct 20, 2003 | 31.74 | 31.85 | 31.59 | 31.72 | 1,569,749 | +0.01(+0.02%) |
Oct 17, 2003 | 31.69 | 31.80 | 31.48 | 31.71 | 1,638,922 | +0.03(+0.08%) |
Oct 16, 2003 | 31.19 | 31.73 | 31.06 | 31.69 | 3,142,039 | +0.25(+0.81%) |
Oct 15, 2003 | 32.01 | 32.14 | 31.09 | 31.43 | 3,826,442 | -0.78(-2.43%) |
Oct 14, 2003 | 32.14 | 32.22 | 32.09 | 32.22 | 1,251,676 | +0.05(+0.15%) |
Oct 13, 2003 | 31.81 | 32.32 | 31.96 | 32.17 | 554,873 | +0.35(+1.12%) |
Oct 10, 2003 | 32.25 | 32.30 | 31.73 | 31.81 | 1,146,050 | -0.47(-1.45%) |
Oct 09, 2003 | 31.99 | 32.41 | 31.99 | 32.28 | 1,084,796 | +0.29(+0.90%) |
Oct 08, 2003 | 32.16 | 32.22 | 31.95 | 31.99 | 918,214 | -0.29(-0.91%) |
Oct 07, 2003 | 32.18 | 32.38 | 32.16 | 32.29 | 1,283,648 | +0.05(+0.17%) |
Oct 06, 2003 | 31.75 | 32.23 | 31.75 | 32.24 | 2,288,813 | +0.48(+1.52%) |
Oct 03, 2003 | 31.59 | 31.87 | 31.51 | 31.75 | 1,774,129 | +0.46(+1.48%) |
Oct 02, 2003 | 31.31 | 31.44 | 31.23 | 31.29 | 969,309 | -0.17(-0.53%) |
Oct 01, 2003 | 31.26 | 31.59 | 31.25 | 31.46 | 1,923,529 | +0.27(+0.86%) |
Sep 30, 2003 | 31.43 | 31.45 | 31.03 | 31.19 | 2,056,944 | -0.30(-0.96%) |
Sep 29, 2003 | 31.67 | 31.67 | 31.45 | 31.49 | 1,123,640 | -0.17(-0.55%) |
Sep 26, 2003 | 31.63 | 31.95 | 31.45 | 31.67 | 955,714 | +0.07(+0.23%) |
Sep 25, 2003 | 31.79 | 31.82 | 31.57 | 31.59 | 1,562,130 | -0.19(-0.61%) |
Sep 24, 2003 | 32.25 | 32.29 | 31.69 | 31.79 | 1,520,148 | -0.50(-1.53%) |
Sep 23, 2003 | 32.40 | 32.40 | 32.25 | 32.28 | 744,163 | +0.02(+0.06%) |
Sep 22, 2003 | 32.72 | 32.72 | 32.11 | 32.26 | 1,093,312 | -0.46(-1.39%) |
Sep 19, 2003 | 32.54 | 33.00 | 32.50 | 32.72 | 1,361,186 | +0.35(+1.10%) |
Sep 18, 2003 | 31.73 | 32.50 | 31.71 | 32.36 | 1,628,613 | +0.70(+2.22%) |
Sep 17, 2003 | 31.72 | 31.85 | 31.64 | 31.66 | 800,636 | -0.02(-0.06%) |
Sep 16, 2003 | 31.49 | 31.74 | 31.49 | 31.68 | 1,109,596 | +0.04(+0.13%) |
Sep 15, 2003 | 31.46 | 31.77 | 31.45 | 31.64 | 1,341,764 | +0.29(+0.92%) |
Sep 12, 2003 | 31.49 | 31.53 | 31.18 | 31.35 | 1,472,789 | -0.17(-0.55%) |
Sep 11, 2003 | 31.63 | 31.79 | 31.53 | 31.53 | 1,353,418 | -0.24(-0.76%) |
Sep 10, 2003 | 32.26 | 32.30 | 31.77 | 31.77 | 3,285,762 | -0.75(-2.31%) |
Sep 09, 2003 | 32.72 | 32.72 | 32.35 | 32.52 | 1,227,324 | -0.20(-0.61%) |
Sep 08, 2003 | 32.62 | 32.96 | 32.57 | 32.72 | 622,252 | +0.14(+0.43%) |
Sep 05, 2003 | 32.58 | 32.80 | 32.41 | 32.58 | 1,026,231 | -0.08(-0.25%) |
Sep 04, 2003 | 32.72 | 32.79 | 32.54 | 32.66 | 1,155,612 | -0.07(-0.20%) |
Sep 03, 2003 | 33.13 | 33.17 | 32.72 | 32.72 | 2,292,100 | -0.37(-1.13%) |
Sep 02, 2003 | 33.07 | 33.27 | 32.54 | 33.10 | 1,937,722 | +0.07(+0.22%) |
Aug 29, 2003 | 32.53 | 33.03 | 32.43 | 33.03 | 1,640,416 | +0.33(+1.02%) |
Aug 28, 2003 | 32.40 | 32.74 | 32.09 | 32.69 | 961,690 | +0.34(+1.06%) |
Aug 27, 2003 | 32.16 | 32.42 | 32.06 | 32.35 | 1,042,515 | +0.21(+0.67%) |
Aug 26, 2003 | 32.09 | 32.26 | 31.67 | 32.14 | 776,284 | +0.03(+0.08%) |
Aug 25, 2003 | 31.96 | 32.16 | 31.78 | 32.11 | 747,001 | +0.11(+0.33%) |
Aug 22, 2003 | 32.46 | 32.56 | 31.99 | 32.00 | 1,198,489 | -0.35(-1.10%) |
Aug 21, 2003 | 32.33 | 32.78 | 32.24 | 32.36 | 1,179,067 | +0.13(+0.39%) |
Aug 20, 2003 | 31.93 | 32.34 | 31.89 | 32.23 | 648,995 | +0.27(+0.84%) |
Aug 19, 2003 | 31.93 | 32.04 | 31.73 | 31.96 | 1,006,211 | +0.30(+0.95%) |
Aug 18, 2003 | 31.66 | 31.96 | 31.56 | 31.66 | 1,037,735 | +0.23(+0.72%) |
Aug 15, 2003 | 31.31 | 31.60 | 31.16 | 31.43 | 414,287 | +0.13(+0.41%) |
Aug 14, 2003 | 31.29 | 31.44 | 30.97 | 31.31 | 1,194,605 | +0.01(+0.04%) |
Aug 13, 2003 | 31.66 | 31.66 | 31.16 | 31.29 | 1,036,091 | -0.29(-0.93%) |
Aug 12, 2003 | 31.43 | 31.67 | 31.34 | 31.59 | 983,054 | +0.22(+0.70%) |
Aug 11, 2003 | 31.46 | 31.63 | 31.31 | 31.37 | 1,191,468 | -0.09(-0.30%) |
Aug 08, 2003 | 31.43 | 31.68 | 31.39 | 31.46 | 1,253,170 | +0.09(+0.30%) |
Aug 07, 2003 | 31.06 | 31.51 | 30.82 | 31.37 | 1,528,664 | +0.01(+0.02%) |
Aug 06, 2003 | 31.46 | 31.71 | 31.22 | 31.36 | 1,979,555 | -0.10(-0.32%) |
Aug 05, 2003 | 32.20 | 32.20 | 31.46 | 31.46 | 2,366,053 | -0.75(-2.33%) |
Aug 04, 2003 | 32.10 | 32.34 | 31.67 | 32.21 | 2,007,642 | +0.11(+0.33%) |