Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2003 | 34.91 | 35.05 | 34.48 | 34.72 | 656,053 | -0.04(-0.12%) |
Oct 30, 2003 | 34.90 | 35.59 | 34.56 | 34.76 | 1,041,485 | -0.14(-0.40%) |
Oct 29, 2003 | 34.76 | 35.22 | 34.41 | 34.90 | 915,954 | +0.23(+0.66%) |
Oct 28, 2003 | 34.09 | 34.67 | 33.85 | 34.67 | 1,115,897 | +0.84(+2.47%) |
Oct 27, 2003 | 34.08 | 34.10 | 33.55 | 33.83 | 975,205 | -0.11(-0.33%) |
Oct 24, 2003 | 33.58 | 33.97 | 33.12 | 33.95 | 1,381,099 | +0.05(+0.14%) |
Oct 23, 2003 | 33.80 | 34.61 | 33.36 | 33.90 | 1,192,891 | +0.26(+0.77%) |
Oct 22, 2003 | 33.85 | 34.05 | 33.36 | 33.64 | 799,824 | -0.70(-2.03%) |
Oct 21, 2003 | 34.70 | 34.81 | 33.92 | 34.34 | 1,211,894 | -0.23(-0.66%) |
Oct 20, 2003 | 34.29 | 34.91 | 33.96 | 34.56 | 1,009,144 | +0.16(+0.47%) |
Oct 17, 2003 | 35.16 | 35.55 | 34.27 | 34.40 | 1,372,223 | -0.56(-1.61%) |
Oct 16, 2003 | 34.15 | 34.98 | 34.09 | 34.97 | 1,445,190 | +0.81(+2.38%) |
Oct 15, 2003 | 34.41 | 34.58 | 33.88 | 34.15 | 1,292,556 | +0.19(+0.55%) |
Oct 14, 2003 | 33.82 | 34.20 | 33.54 | 33.96 | 624,447 | -0.28(-0.81%) |
Oct 13, 2003 | 34.11 | 34.31 | 33.85 | 34.24 | 772,552 | +0.49(+1.44%) |
Oct 10, 2003 | 33.85 | 34.05 | 33.44 | 33.75 | 771,904 | +0.04(+0.12%) |
Oct 09, 2003 | 33.52 | 34.39 | 33.26 | 33.71 | 1,727,675 | +0.55(+1.66%) |
Oct 08, 2003 | 33.29 | 33.34 | 32.71 | 33.16 | 1,130,053 | +0.02(+0.07%) |
Oct 07, 2003 | 32.79 | 33.24 | 32.31 | 33.14 | 1,581,304 | +0.52(+1.59%) |
Oct 06, 2003 | 32.55 | 32.89 | 32.31 | 32.62 | 779,106 | +0.04(+0.12%) |
Oct 03, 2003 | 31.51 | 32.85 | 31.42 | 32.58 | 2,384,536 | +1.52(+4.88%) |
Oct 02, 2003 | 31.30 | 31.66 | 30.58 | 31.06 | 1,150,550 | -0.27(-0.85%) |
Oct 01, 2003 | 30.00 | 31.40 | 29.95 | 31.33 | 1,401,368 | +1.32(+4.40%) |
Sep 30, 2003 | 30.44 | 30.61 | 29.84 | 30.01 | 1,623,580 | -0.60(-1.96%) |
Sep 29, 2003 | 31.39 | 31.39 | 30.32 | 30.61 | 829,313 | -0.09(-0.29%) |
Sep 26, 2003 | 30.72 | 31.29 | 30.36 | 30.70 | 1,226,665 | -0.04(-0.13%) |
Sep 25, 2003 | 31.26 | 31.50 | 30.63 | 30.74 | 1,599,865 | -0.69(-2.19%) |
Sep 24, 2003 | 32.16 | 32.38 | 31.15 | 31.43 | 2,194,047 | -1.05(-3.25%) |
Sep 23, 2003 | 32.11 | 32.67 | 31.96 | 32.48 | 1,191,527 | +0.20(+0.63%) |
Sep 22, 2003 | 32.43 | 32.88 | 31.96 | 32.28 | 937,782 | -0.49(-1.48%) |
Sep 19, 2003 | 33.00 | 33.28 | 31.81 | 32.76 | 1,955,422 | +0.05(+0.15%) |
Sep 18, 2003 | 32.46 | 32.94 | 31.94 | 32.72 | 1,816,779 | +0.27(+0.82%) |
Sep 17, 2003 | 33.39 | 33.57 | 32.23 | 32.45 | 1,420,488 | -1.22(-3.64%) |
Sep 16, 2003 | 32.39 | 33.68 | 32.39 | 33.67 | 1,070,566 | +1.06(+3.26%) |
Sep 15, 2003 | 32.87 | 33.00 | 32.15 | 32.61 | 691,289 | -0.26(-0.79%) |
Sep 12, 2003 | 32.35 | 32.98 | 32.07 | 32.87 | 847,307 | +0.37(+1.15%) |
Sep 11, 2003 | 32.15 | 32.69 | 32.10 | 32.50 | 901,451 | +0.40(+1.24%) |
Sep 10, 2003 | 32.35 | 32.63 | 31.95 | 32.10 | 1,105,940 | -0.73(-2.22%) |
Sep 09, 2003 | 32.82 | 32.93 | 32.26 | 32.83 | 805,990 | -0.29(-0.88%) |
Sep 08, 2003 | 32.55 | 33.49 | 32.55 | 33.12 | 939,192 | +0.52(+1.59%) |
Sep 05, 2003 | 33.37 | 33.46 | 32.54 | 32.60 | 1,286,872 | -0.93(-2.78%) |
Sep 04, 2003 | 33.44 | 33.80 | 33.27 | 33.53 | 1,305,248 | +0.05(+0.15%) |
Sep 03, 2003 | 32.95 | 33.71 | 32.81 | 33.49 | 1,547,107 | +0.79(+2.43%) |
Sep 02, 2003 | 31.99 | 32.89 | 31.82 | 32.69 | 1,046,246 | +0.32(+1.00%) |
Aug 29, 2003 | 31.85 | 32.38 | 31.76 | 32.37 | 739,636 | +0.45(+1.42%) |
Aug 28, 2003 | 31.53 | 32.07 | 31.34 | 31.91 | 834,111 | +0.25(+0.79%) |
Aug 27, 2003 | 31.65 | 31.73 | 31.43 | 31.66 | 699,429 | -0.16(-0.51%) |
Aug 26, 2003 | 31.67 | 31.99 | 31.12 | 31.82 | 1,068,570 | +0.12(+0.38%) |
Aug 25, 2003 | 31.73 | 31.90 | 31.56 | 31.70 | 915,635 | -0.15(-0.46%) |
Aug 22, 2003 | 32.08 | 32.26 | 31.82 | 31.85 | 1,584,601 | -0.06(-0.18%) |
Aug 21, 2003 | 31.74 | 31.99 | 31.42 | 31.91 | 883,691 | +0.22(+0.69%) |
Aug 20, 2003 | 31.71 | 31.74 | 31.36 | 31.69 | 856,064 | -0.24(-0.74%) |
Aug 19, 2003 | 31.78 | 31.93 | 31.35 | 31.92 | 1,206,951 | +0.14(+0.43%) |
Aug 18, 2003 | 31.54 | 31.93 | 31.47 | 31.78 | 1,297,725 | +0.32(+1.03%) |
Aug 15, 2003 | 31.59 | 31.70 | 30.51 | 31.46 | 712,380 | -0.08(-0.26%) |
Aug 14, 2003 | 31.65 | 31.82 | 31.13 | 31.54 | 2,088,422 | -0.04(-0.13%) |
Aug 13, 2003 | 32.33 | 32.39 | 31.31 | 31.58 | 1,900,831 | -0.42(-1.32%) |
Aug 12, 2003 | 31.81 | 32.18 | 31.42 | 32.00 | 863,341 | +0.32(+1.00%) |
Aug 11, 2003 | 31.86 | 32.36 | 31.33 | 31.69 | 1,243,088 | -0.11(-0.33%) |
Aug 08, 2003 | 31.78 | 32.30 | 31.63 | 31.79 | 927,105 | +0.06(+0.20%) |
Aug 07, 2003 | 31.63 | 31.95 | 31.16 | 31.73 | 1,436,600 | +0.16(+0.51%) |
Aug 06, 2003 | 31.72 | 32.04 | 31.38 | 31.56 | 1,956,948 | -0.32(-1.02%) |
Aug 05, 2003 | 33.04 | 33.11 | 31.67 | 31.89 | 1,338,549 | -1.05(-3.20%) |
Aug 04, 2003 | 32.59 | 33.18 | 31.65 | 32.94 | 1,792,666 | +0.49(+1.50%) |