Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2003 | 43.70 | 43.73 | 42.37 | 42.61 | 4,139,695 | -0.74(-1.71%) |
Oct 30, 2003 | 43.47 | 44.05 | 43.22 | 43.35 | 3,767,977 | -0.12(-0.28%) |
Oct 29, 2003 | 43.04 | 43.73 | 42.67 | 43.47 | 4,838,251 | +0.16(+0.37%) |
Oct 28, 2003 | 41.19 | 43.32 | 41.06 | 43.31 | 5,421,252 | +2.45(+6.00%) |
Oct 27, 2003 | 41.05 | 41.46 | 40.10 | 40.86 | 3,679,600 | -0.04(-0.10%) |
Oct 24, 2003 | 40.08 | 40.99 | 39.60 | 40.90 | 4,139,600 | +0.54(+1.34%) |
Oct 23, 2003 | 39.98 | 40.94 | 39.91 | 40.36 | 5,408,300 | -0.46(-1.13%) |
Oct 22, 2003 | 41.34 | 41.52 | 40.65 | 40.82 | 3,334,000 | -1.34(-3.18%) |
Oct 21, 2003 | 41.89 | 42.19 | 41.25 | 42.16 | 5,027,146 | +0.57(+1.37%) |
Oct 20, 2003 | 40.75 | 41.76 | 40.28 | 41.59 | 4,978,541 | +1.10(+2.72%) |
Oct 17, 2003 | 41.60 | 41.88 | 40.43 | 40.49 | 6,733,178 | -0.77(-1.87%) |
Oct 16, 2003 | 40.88 | 41.54 | 40.70 | 41.26 | 4,573,099 | +0.38(+0.93%) |
Oct 15, 2003 | 42.82 | 42.94 | 40.52 | 40.88 | 8,298,833 | -1.12(-2.67%) |
Oct 14, 2003 | 41.15 | 42.00 | 40.58 | 42.00 | 5,223,792 | +1.04(+2.54%) |
Oct 13, 2003 | 41.18 | 41.50 | 40.42 | 40.96 | 3,720,651 | +0.19(+0.47%) |
Oct 10, 2003 | 40.01 | 40.88 | 39.80 | 40.77 | 3,805,013 | +0.83(+2.08%) |
Oct 09, 2003 | 40.85 | 40.98 | 39.40 | 39.94 | 5,227,991 | +0.00(+0.00%) |
Oct 08, 2003 | 39.93 | 40.25 | 38.94 | 39.94 | 5,341,187 | +0.24(+0.60%) |
Oct 07, 2003 | 39.06 | 39.95 | 38.71 | 39.70 | 5,307,370 | +0.43(+1.09%) |
Oct 06, 2003 | 39.60 | 39.78 | 38.97 | 39.27 | 2,354,719 | -0.12(-0.30%) |
Oct 03, 2003 | 38.86 | 39.98 | 38.72 | 39.39 | 5,946,347 | +1.49(+3.93%) |
Oct 02, 2003 | 36.90 | 38.22 | 36.84 | 37.90 | 6,224,372 | +0.85(+2.29%) |
Oct 01, 2003 | 36.30 | 37.36 | 36.17 | 37.05 | 5,839,354 | +1.12(+3.12%) |
Sep 30, 2003 | 36.53 | 36.83 | 35.64 | 35.93 | 5,789,462 | -0.97(-2.63%) |
Sep 29, 2003 | 36.35 | 37.15 | 36.10 | 36.90 | 6,562,547 | +1.02(+2.84%) |
Sep 26, 2003 | 35.86 | 36.74 | 35.72 | 35.88 | 6,237,957 | -0.12(-0.33%) |
Sep 25, 2003 | 36.27 | 37.04 | 35.84 | 36.00 | 5,505,209 | -0.08(-0.22%) |
Sep 24, 2003 | 38.06 | 38.41 | 36.13 | 36.08 | 6,500,816 | -2.06(-5.40%) |
Sep 23, 2003 | 37.70 | 38.43 | 36.78 | 38.14 | 7,328,477 | +0.53(+1.41%) |
Sep 22, 2003 | 38.25 | 38.46 | 37.19 | 37.61 | 7,030,279 | -1.29(-3.32%) |
Sep 19, 2003 | 39.20 | 40.08 | 38.69 | 38.90 | 5,592,985 | -0.44(-1.12%) |
Sep 18, 2003 | 38.62 | 39.67 | 38.03 | 39.34 | 5,457,250 | +0.57(+1.47%) |
Sep 17, 2003 | 39.08 | 39.51 | 38.42 | 38.77 | 6,721,255 | -0.45(-1.15%) |
Sep 16, 2003 | 38.14 | 39.42 | 37.88 | 39.22 | 6,132,017 | +1.36(+3.59%) |
Sep 15, 2003 | 38.43 | 38.83 | 37.69 | 37.86 | 3,588,500 | -0.51(-1.33%) |
Sep 12, 2003 | 37.98 | 38.50 | 37.58 | 38.37 | 4,959,600 | +0.14(+0.37%) |
Sep 11, 2003 | 38.30 | 38.63 | 36.89 | 38.23 | 7,360,100 | +0.37(+0.98%) |
Sep 10, 2003 | 39.24 | 39.40 | 37.76 | 37.86 | 5,826,200 | -1.83(-4.61%) |
Sep 09, 2003 | 40.05 | 40.29 | 39.44 | 39.69 | 4,352,300 | -0.65(-1.61%) |
Sep 08, 2003 | 39.60 | 40.38 | 39.41 | 40.34 | 4,727,300 | +0.81(+2.05%) |
Sep 05, 2003 | 39.55 | 40.35 | 38.81 | 39.53 | 7,889,200 | -0.54(-1.35%) |
Sep 04, 2003 | 39.70 | 40.41 | 39.09 | 40.07 | 6,374,300 | +0.53(+1.34%) |
Sep 03, 2003 | 42.02 | 42.03 | 39.19 | 39.54 | 7,958,000 | -2.40(-5.72%) |
Sep 02, 2003 | 41.27 | 42.02 | 40.62 | 41.94 | 5,262,300 | +0.70(+1.70%) |
Aug 29, 2003 | 41.30 | 41.48 | 40.57 | 41.24 | 3,438,000 | -0.14(-0.34%) |
Aug 28, 2003 | 41.15 | 41.46 | 40.65 | 41.38 | 4,830,800 | +0.21(+0.51%) |
Aug 27, 2003 | 39.61 | 41.31 | 39.61 | 41.17 | 4,750,400 | +1.37(+3.44%) |
Aug 26, 2003 | 39.68 | 39.83 | 38.51 | 39.80 | 5,106,000 | -0.23(-0.57%) |
Aug 25, 2003 | 40.02 | 40.60 | 39.82 | 40.03 | 4,213,500 | +0.00(+0.00%) |
Aug 22, 2003 | 40.84 | 41.33 | 39.88 | 40.03 | 6,269,000 | +0.13(+0.33%) |
Aug 21, 2003 | 39.75 | 39.99 | 39.02 | 39.90 | 4,832,700 | +0.55(+1.40%) |
Aug 20, 2003 | 39.05 | 40.00 | 38.69 | 39.35 | 4,727,900 | -0.03(-0.08%) |
Aug 19, 2003 | 39.15 | 39.53 | 38.45 | 39.38 | 4,763,400 | +0.07(+0.18%) |
Aug 18, 2003 | 37.69 | 39.55 | 37.54 | 39.31 | 5,208,700 | +1.67(+4.44%) |
Aug 15, 2003 | 37.80 | 38.02 | 37.35 | 37.64 | 2,055,200 | -0.01(-0.03%) |
Aug 14, 2003 | 36.90 | 37.87 | 36.67 | 37.65 | 4,334,700 | +0.98(+2.67%) |
Aug 13, 2003 | 36.55 | 37.33 | 36.25 | 36.67 | 4,800,600 | +0.11(+0.30%) |
Aug 12, 2003 | 36.25 | 36.61 | 35.63 | 36.56 | 3,496,300 | +0.35(+0.97%) |
Aug 11, 2003 | 35.39 | 36.26 | 35.21 | 36.21 | 4,064,900 | +1.08(+3.07%) |
Aug 08, 2003 | 36.01 | 36.14 | 34.81 | 35.13 | 4,752,400 | -0.68(-1.90%) |
Aug 07, 2003 | 36.44 | 36.55 | 35.49 | 35.81 | 4,299,100 | -0.42(-1.16%) |
Aug 06, 2003 | 36.40 | 37.08 | 35.70 | 36.23 | 5,525,700 | -0.18(-0.49%) |
Aug 05, 2003 | 37.18 | 37.24 | 36.14 | 36.41 | 5,523,200 | -0.75(-2.02%) |
Aug 04, 2003 | 36.70 | 37.64 | 36.05 | 37.16 | 5,231,800 | +0.01(+0.03%) |