Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2003 | 33.47 | 33.47 | 33.36 | 33.37 | 69,050 | -0.09(-0.26%) |
Oct 30, 2003 | 33.40 | 33.46 | 33.40 | 33.46 | 23,153 | +0.10(+0.31%) |
Oct 29, 2003 | 33.14 | 33.42 | 33.14 | 33.36 | 42,060 | +0.15(+0.44%) |
Oct 28, 2003 | 32.90 | 33.21 | 32.93 | 33.21 | 154,816 | +0.31(+0.95%) |
Oct 27, 2003 | 32.85 | 33.09 | 32.79 | 32.90 | 30,415 | +0.01(+0.04%) |
Oct 24, 2003 | 32.74 | 32.88 | 32.58 | 32.88 | 13,015 | +0.06(+0.18%) |
Oct 23, 2003 | 32.81 | 32.93 | 32.73 | 32.82 | 26,853 | -0.09(-0.29%) |
Oct 22, 2003 | 32.97 | 33.01 | 32.75 | 32.92 | 13,700 | -0.04(-0.13%) |
Oct 21, 2003 | 33.05 | 33.05 | 32.96 | 32.96 | 14,385 | -0.06(-0.18%) |
Oct 20, 2003 | 32.95 | 32.97 | 32.95 | 33.02 | 12,741 | +0.20(+0.62%) |
Oct 17, 2003 | 32.87 | 33.13 | 32.82 | 32.82 | 46,855 | -0.33(-0.99%) |
Oct 16, 2003 | 32.95 | 33.14 | 32.91 | 33.14 | 25,208 | +0.12(+0.35%) |
Oct 15, 2003 | 33.16 | 33.17 | 32.95 | 33.03 | 40,279 | -0.13(-0.40%) |
Oct 14, 2003 | 33.10 | 33.11 | 32.96 | 33.16 | 273,325 | +0.09(+0.29%) |
Oct 13, 2003 | 33.09 | 33.21 | 33.00 | 33.06 | 95,492 | +0.11(+0.33%) |
Oct 10, 2003 | 32.95 | 33.06 | 32.91 | 32.95 | 164,406 | +0.01(+0.02%) |
Oct 09, 2003 | 33.17 | 33.27 | 33.14 | 32.95 | 81,655 | -0.04(-0.13%) |
Oct 08, 2003 | 32.89 | 33.04 | 32.87 | 32.99 | 76,722 | -0.05(-0.15%) |
Oct 07, 2003 | 32.93 | 33.04 | 32.83 | 33.04 | 78,504 | +0.10(+0.31%) |
Oct 06, 2003 | 32.90 | 32.95 | 32.74 | 32.94 | 177,147 | +0.09(+0.29%) |
Oct 03, 2003 | 32.87 | 33.01 | 32.81 | 32.85 | 188,519 | +0.17(+0.51%) |
Oct 02, 2003 | 32.64 | 32.64 | 32.51 | 32.68 | 63,707 | +0.09(+0.29%) |
Oct 01, 2003 | 32.10 | 32.58 | 32.10 | 32.58 | 128,784 | +0.54(+1.69%) |
Sep 30, 2003 | 32.01 | 32.09 | 31.77 | 32.04 | 14,796 | -0.08(-0.25%) |
Sep 29, 2003 | 32.02 | 32.12 | 31.85 | 32.12 | 149,609 | +0.08(+0.25%) |
Sep 26, 2003 | 32.07 | 32.07 | 31.86 | 32.04 | 338,814 | -0.01(-0.02%) |
Sep 25, 2003 | 32.26 | 32.26 | 32.05 | 32.05 | 51,239 | -0.21(-0.66%) |
Sep 24, 2003 | 32.51 | 32.51 | 32.37 | 32.26 | 48,910 | -0.20(-0.63%) |
Sep 23, 2003 | 32.12 | 32.47 | 32.12 | 32.47 | 20,687 | +0.24(+0.75%) |
Sep 22, 2003 | 32.06 | 32.23 | 32.05 | 32.23 | 18,769 | -0.14(-0.43%) |
Sep 19, 2003 | 32.47 | 32.55 | 32.35 | 32.36 | 21,920 | -0.20(-0.63%) |
Sep 18, 2003 | 32.36 | 32.57 | 32.36 | 32.57 | 46,307 | +0.20(+0.63%) |
Sep 17, 2003 | 32.41 | 32.44 | 32.28 | 32.36 | 51,925 | +0.36(+1.12%) |
Sep 16, 2003 | 32.00 | 32.01 | 31.74 | 32.01 | 59,049 | +0.05(+0.16%) |
Sep 15, 2003 | 31.99 | 32.04 | 31.85 | 31.95 | 10,412 | +0.04(+0.14%) |
Sep 12, 2003 | 31.93 | 32.03 | 31.71 | 31.91 | 8,220 | -0.11(-0.34%) |
Sep 11, 2003 | 31.84 | 32.12 | 31.84 | 32.02 | 102,616 | +0.15(+0.46%) |
Sep 10, 2003 | 31.85 | 32.06 | 31.83 | 31.87 | 131,662 | +0.01(+0.05%) |
Sep 09, 2003 | 32.02 | 32.03 | 31.76 | 31.86 | 15,481 | -0.17(-0.52%) |
Sep 08, 2003 | 32.00 | 32.12 | 31.90 | 32.03 | 65,762 | +0.06(+0.18%) |
Sep 05, 2003 | 32.12 | 32.12 | 31.90 | 31.97 | 108,919 | -0.23(-0.73%) |
Sep 04, 2003 | 32.11 | 32.24 | 32.01 | 32.20 | 123,578 | +0.26(+0.80%) |
Sep 03, 2003 | 31.96 | 32.11 | 31.81 | 31.95 | 17,399 | -0.02(-0.07%) |
Sep 02, 2003 | 31.63 | 31.97 | 31.57 | 31.97 | 138,649 | +0.36(+1.13%) |
Aug 29, 2003 | 31.52 | 31.63 | 31.41 | 31.61 | 21,783 | +0.05(+0.16%) |
Aug 28, 2003 | 31.24 | 31.56 | 31.14 | 31.56 | 29,730 | +0.32(+1.03%) |
Aug 27, 2003 | 31.31 | 31.33 | 31.20 | 31.24 | 45,074 | -0.04(-0.14%) |
Aug 26, 2003 | 31.02 | 31.28 | 30.86 | 31.28 | 113,714 | +0.12(+0.40%) |
Aug 25, 2003 | 31.05 | 31.16 | 30.98 | 31.16 | 41,375 | +0.11(+0.35%) |
Aug 22, 2003 | 31.24 | 31.43 | 30.96 | 31.05 | 22,057 | -0.26(-0.84%) |
Aug 21, 2003 | 31.23 | 31.50 | 31.21 | 31.31 | 34,799 | +0.09(+0.28%) |
Aug 20, 2003 | 31.25 | 31.42 | 31.23 | 31.23 | 27,264 | -0.20(-0.63%) |
Aug 19, 2003 | 31.46 | 31.48 | 31.24 | 31.42 | 30,552 | -0.03(-0.09%) |
Aug 18, 2003 | 31.35 | 31.56 | 31.35 | 31.45 | 28,634 | +0.02(+0.07%) |
Aug 15, 2003 | 31.31 | 31.43 | 31.30 | 31.43 | 40,553 | +0.01(+0.05%) |
Aug 14, 2003 | 31.14 | 31.46 | 31.11 | 31.41 | 21,646 | +0.12(+0.37%) |
Aug 13, 2003 | 31.45 | 31.45 | 31.17 | 31.30 | 79,737 | -0.03(-0.09%) |
Aug 12, 2003 | 31.24 | 31.36 | 31.02 | 31.33 | 41,512 | +0.16(+0.52%) |
Aug 11, 2003 | 31.16 | 31.25 | 31.04 | 31.17 | 12,878 | +0.09(+0.28%) |
Aug 08, 2003 | 30.98 | 31.17 | 30.98 | 31.08 | 35,484 | +0.11(+0.35%) |
Aug 07, 2003 | 30.95 | 31.03 | 30.84 | 30.97 | 79,874 | +0.09(+0.31%) |
Aug 06, 2003 | 30.77 | 31.13 | 30.77 | 30.87 | 11,097 | +0.10(+0.33%) |
Aug 05, 2003 | 31.05 | 31.21 | 30.77 | 30.77 | 9,453 | -0.50(-1.61%) |
Aug 04, 2003 | 30.95 | 31.28 | 30.79 | 31.28 | 39,457 | +0.24(+0.78%) |