Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2003 | 63.71 | 65.09 | 63.60 | 65.18 | 3,369,050 | +1.47(+2.31%) |
Oct 30, 2003 | 63.41 | 63.66 | 63.41 | 63.71 | 1,449,275 | +0.87(+1.38%) |
Oct 29, 2003 | 62.81 | 62.90 | 62.29 | 62.84 | 1,053,975 | -0.11(-0.18%) |
Oct 28, 2003 | 62.38 | 62.95 | 61.92 | 62.95 | 1,601,304 | +1.01(+1.62%) |
Oct 27, 2003 | 62.64 | 63.32 | 61.79 | 61.95 | 1,584,567 | -0.48(-0.77%) |
Oct 24, 2003 | 62.08 | 62.43 | 61.64 | 62.43 | 1,394,763 | +0.35(+0.57%) |
Oct 23, 2003 | 62.02 | 62.25 | 61.56 | 62.08 | 1,662,325 | -0.03(-0.06%) |
Oct 22, 2003 | 62.29 | 62.32 | 61.80 | 62.11 | 1,457,178 | -0.35(-0.56%) |
Oct 21, 2003 | 62.29 | 62.52 | 61.98 | 62.46 | 2,879,488 | +0.01(+0.01%) |
Oct 20, 2003 | 62.72 | 62.72 | 62.01 | 62.45 | 1,645,123 | -0.31(-0.49%) |
Oct 17, 2003 | 63.66 | 63.66 | 62.45 | 62.76 | 1,706,027 | -0.78(-1.23%) |
Oct 16, 2003 | 62.89 | 63.66 | 62.88 | 63.55 | 1,842,017 | +0.51(+0.81%) |
Oct 15, 2003 | 63.58 | 63.67 | 62.57 | 63.04 | 2,297,058 | -0.33(-0.52%) |
Oct 14, 2003 | 61.38 | 63.44 | 61.26 | 63.37 | 4,755,212 | +1.98(+3.22%) |
Oct 13, 2003 | 59.97 | 61.51 | 59.83 | 61.39 | 4,639,214 | +2.40(+4.07%) |
Oct 10, 2003 | 59.27 | 59.36 | 58.62 | 58.99 | 1,259,935 | -0.21(-0.35%) |
Oct 09, 2003 | 58.63 | 59.80 | 58.63 | 59.19 | 1,991,605 | +1.04(+1.79%) |
Oct 08, 2003 | 57.96 | 58.27 | 57.92 | 58.15 | 868,937 | +0.19(+0.33%) |
Oct 07, 2003 | 58.12 | 58.13 | 57.52 | 57.96 | 1,404,293 | -0.37(-0.63%) |
Oct 06, 2003 | 57.70 | 58.50 | 57.64 | 58.33 | 1,226,577 | +0.77(+1.33%) |
Oct 03, 2003 | 56.96 | 58.05 | 56.96 | 57.57 | 1,935,466 | +1.26(+2.25%) |
Oct 02, 2003 | 56.18 | 56.57 | 55.65 | 56.30 | 1,338,623 | -0.28(-0.49%) |
Oct 01, 2003 | 55.82 | 56.66 | 55.50 | 56.58 | 1,451,018 | +1.14(+2.06%) |
Sep 30, 2003 | 55.77 | 56.08 | 54.98 | 55.43 | 1,428,702 | -0.34(-0.60%) |
Sep 29, 2003 | 54.97 | 55.98 | 54.85 | 55.77 | 1,013,992 | +0.89(+1.61%) |
Sep 26, 2003 | 55.38 | 55.44 | 54.80 | 54.88 | 1,679,643 | -0.44(-0.79%) |
Sep 25, 2003 | 56.09 | 56.38 | 55.32 | 55.32 | 1,596,190 | -0.77(-1.37%) |
Sep 24, 2003 | 57.31 | 57.33 | 56.06 | 56.09 | 1,343,156 | -1.30(-2.26%) |
Sep 23, 2003 | 56.78 | 57.70 | 56.72 | 57.39 | 1,173,925 | +0.61(+1.08%) |
Sep 22, 2003 | 57.00 | 57.13 | 56.58 | 56.78 | 1,216,930 | -0.22(-0.39%) |
Sep 19, 2003 | 58.16 | 58.38 | 56.89 | 57.00 | 4,277,157 | -2.02(-3.43%) |
Sep 18, 2003 | 57.22 | 59.36 | 57.11 | 59.02 | 2,550,440 | +1.80(+3.14%) |
Sep 17, 2003 | 56.85 | 57.34 | 55.93 | 57.22 | 2,654,234 | +0.37(+0.65%) |
Sep 16, 2003 | 56.03 | 56.92 | 56.03 | 56.85 | 1,438,465 | +0.95(+1.69%) |
Sep 15, 2003 | 56.26 | 56.43 | 55.64 | 55.91 | 1,999,276 | -0.22(-0.40%) |
Sep 12, 2003 | 55.99 | 56.22 | 55.32 | 56.13 | 1,337,810 | -0.02(-0.03%) |
Sep 11, 2003 | 56.03 | 56.47 | 55.50 | 56.15 | 1,554,812 | +0.12(+0.22%) |
Sep 10, 2003 | 56.54 | 56.71 | 55.92 | 56.03 | 1,727,065 | -0.55(-0.97%) |
Sep 09, 2003 | 56.83 | 56.96 | 56.58 | 56.58 | 1,457,411 | -0.69(-1.20%) |
Sep 08, 2003 | 57.49 | 57.84 | 56.85 | 57.27 | 1,833,416 | -0.10(-0.18%) |
Sep 05, 2003 | 57.25 | 57.82 | 57.06 | 57.37 | 1,169,392 | -0.49(-0.85%) |
Sep 04, 2003 | 58.47 | 58.47 | 57.54 | 57.86 | 1,388,835 | -0.60(-1.03%) |
Sep 03, 2003 | 58.75 | 58.75 | 57.96 | 58.46 | 2,133,522 | -0.29(-0.50%) |
Sep 02, 2003 | 57.90 | 58.89 | 57.62 | 58.75 | 1,449,507 | +1.02(+1.77%) |
Aug 29, 2003 | 57.68 | 58.05 | 57.42 | 57.73 | 881,722 | +0.06(+0.10%) |
Aug 28, 2003 | 56.83 | 57.76 | 56.49 | 57.67 | 1,246,220 | +0.97(+1.71%) |
Aug 27, 2003 | 56.84 | 56.86 | 56.40 | 56.70 | 850,805 | -0.15(-0.27%) |
Aug 26, 2003 | 56.78 | 57.05 | 56.27 | 56.85 | 1,519,594 | -0.25(-0.44%) |
Aug 25, 2003 | 57.90 | 57.96 | 56.86 | 57.10 | 1,611,532 | -0.62(-1.07%) |
Aug 22, 2003 | 58.98 | 59.33 | 57.49 | 57.72 | 1,708,119 | -1.07(-1.81%) |
Aug 21, 2003 | 58.21 | 59.32 | 58.18 | 58.79 | 1,537,958 | +0.65(+1.12%) |
Aug 20, 2003 | 58.63 | 58.72 | 58.01 | 58.13 | 1,351,409 | -0.50(-0.85%) |
Aug 19, 2003 | 58.14 | 58.73 | 58.13 | 58.63 | 1,532,147 | +0.50(+0.86%) |
Aug 18, 2003 | 57.94 | 58.25 | 57.91 | 58.13 | 1,054,789 | +0.18(+0.31%) |
Aug 15, 2003 | 57.64 | 57.98 | 55.85 | 57.95 | 404,597 | +0.31(+0.54%) |
Aug 14, 2003 | 57.72 | 58.06 | 57.34 | 57.64 | 1,029,683 | +0.11(+0.19%) |
Aug 13, 2003 | 57.63 | 57.75 | 57.26 | 57.53 | 1,353,268 | -0.01(-0.01%) |
Aug 12, 2003 | 57.00 | 57.63 | 56.78 | 57.54 | 1,427,539 | +0.75(+1.32%) |
Aug 11, 2003 | 56.27 | 56.89 | 56.16 | 56.79 | 1,613,973 | +0.70(+1.24%) |
Aug 08, 2003 | 55.58 | 56.27 | 55.41 | 56.10 | 1,997,649 | +0.71(+1.29%) |
Aug 07, 2003 | 55.20 | 55.61 | 54.91 | 55.38 | 1,101,281 | +0.10(+0.19%) |
Aug 06, 2003 | 54.87 | 55.75 | 54.80 | 55.28 | 1,715,326 | +0.21(+0.37%) |
Aug 05, 2003 | 55.65 | 55.86 | 55.02 | 55.07 | 1,747,870 | -0.59(-1.07%) |
Aug 04, 2003 | 55.49 | 55.82 | 55.07 | 55.67 | 1,522,383 | +0.03(+0.06%) |