Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2003 | 39.42 | 39.61 | 39.42 | 39.61 | 480,689 | +0.22(+0.55%) |
Oct 30, 2003 | 39.57 | 39.58 | 39.18 | 39.40 | 469,096 | -0.01(-0.02%) |
Oct 29, 2003 | 39.13 | 39.44 | 39.13 | 39.40 | 1,157,214 | +0.20(+0.52%) |
Oct 28, 2003 | 38.98 | 39.20 | 38.86 | 39.20 | 1,551,785 | +0.48(+1.23%) |
Oct 27, 2003 | 38.90 | 39.06 | 38.71 | 38.72 | 198,044 | +0.00(+0.00%) |
Oct 24, 2003 | 38.61 | 38.72 | 38.33 | 38.72 | 252,834 | -0.08(-0.21%) |
Oct 23, 2003 | 38.56 | 38.84 | 38.41 | 38.80 | 327,221 | +0.14(+0.37%) |
Oct 22, 2003 | 38.84 | 38.84 | 38.47 | 38.66 | 256,284 | -0.43(-1.09%) |
Oct 21, 2003 | 38.95 | 39.19 | 38.95 | 39.08 | 854,834 | -0.09(-0.22%) |
Oct 20, 2003 | 39.05 | 39.17 | 38.81 | 39.17 | 161,747 | +0.12(+0.30%) |
Oct 17, 2003 | 39.45 | 39.45 | 38.87 | 39.06 | 186,037 | -0.24(-0.61%) |
Oct 16, 2003 | 39.13 | 39.44 | 39.13 | 39.29 | 238,343 | +0.00(+0.00%) |
Oct 15, 2003 | 39.49 | 39.54 | 39.16 | 39.29 | 237,791 | -0.12(-0.29%) |
Oct 14, 2003 | 39.27 | 39.41 | 39.17 | 39.41 | 222,058 | +0.25(+0.65%) |
Oct 13, 2003 | 39.19 | 39.25 | 39.12 | 39.16 | 334,536 | +0.19(+0.48%) |
Oct 10, 2003 | 38.93 | 38.94 | 38.78 | 38.97 | 196,664 | +0.04(+0.09%) |
Oct 09, 2003 | 39.06 | 39.21 | 38.71 | 38.93 | 511,327 | +0.30(+0.79%) |
Oct 08, 2003 | 38.77 | 38.77 | 38.53 | 38.63 | 531,890 | -0.21(-0.54%) |
Oct 07, 2003 | 38.58 | 38.79 | 38.37 | 38.84 | 185,623 | +0.26(+0.68%) |
Oct 06, 2003 | 38.53 | 38.66 | 38.40 | 38.58 | 1,331,935 | +0.11(+0.28%) |
Oct 03, 2003 | 38.62 | 38.75 | 38.45 | 38.47 | 213,639 | +0.33(+0.85%) |
Oct 02, 2003 | 38.02 | 38.16 | 37.90 | 38.14 | 425,347 | +0.10(+0.27%) |
Oct 01, 2003 | 37.49 | 38.04 | 37.40 | 38.04 | 801,010 | +0.79(+2.12%) |
Sep 30, 2003 | 37.42 | 37.52 | 36.96 | 37.25 | 997,261 | -0.22(-0.60%) |
Sep 29, 2003 | 37.34 | 37.57 | 37.20 | 37.48 | 363,656 | +0.28(+0.76%) |
Sep 26, 2003 | 37.28 | 37.40 | 37.12 | 37.19 | 2,630,610 | -0.12(-0.33%) |
Sep 25, 2003 | 37.77 | 37.82 | 37.32 | 37.32 | 496,284 | -0.36(-0.96%) |
Sep 24, 2003 | 38.27 | 38.29 | 37.66 | 37.68 | 604,070 | -0.47(-1.23%) |
Sep 23, 2003 | 38.19 | 38.19 | 37.97 | 38.15 | 535,479 | +0.05(+0.13%) |
Sep 22, 2003 | 38.29 | 38.31 | 37.90 | 38.10 | 427,417 | -0.51(-1.31%) |
Sep 19, 2003 | 38.65 | 38.65 | 38.65 | 38.61 | 161,747 | -0.04(-0.09%) |
Sep 18, 2003 | 38.11 | 38.62 | 38.11 | 38.64 | 235,721 | +0.53(+1.39%) |
Sep 17, 2003 | 38.19 | 38.23 | 38.02 | 38.11 | 199,010 | -0.08(-0.21%) |
Sep 16, 2003 | 37.75 | 38.19 | 37.80 | 38.19 | 150,154 | +0.44(+1.17%) |
Sep 15, 2003 | 37.77 | 37.90 | 37.63 | 37.75 | 523,196 | -0.04(-0.10%) |
Sep 12, 2003 | 37.74 | 37.90 | 37.50 | 37.79 | 262,909 | -0.21(-0.55%) |
Sep 11, 2003 | 38.00 | 38.15 | 37.84 | 38.00 | 353,029 | +0.15(+0.40%) |
Sep 10, 2003 | 38.15 | 38.18 | 37.70 | 37.85 | 378,837 | -0.52(-1.36%) |
Sep 09, 2003 | 38.51 | 38.51 | 38.21 | 38.37 | 131,661 | -0.19(-0.49%) |
Sep 08, 2003 | 38.42 | 38.63 | 38.36 | 38.56 | 134,559 | +0.32(+0.83%) |
Sep 05, 2003 | 38.40 | 38.53 | 38.14 | 38.24 | 127,383 | -0.20(-0.51%) |
Sep 04, 2003 | 38.50 | 38.56 | 38.27 | 38.43 | 277,952 | +0.03(+0.08%) |
Sep 03, 2003 | 38.40 | 38.56 | 38.29 | 38.40 | 508,429 | +0.06(+0.15%) |
Sep 02, 2003 | 38.01 | 38.36 | 37.69 | 38.34 | 324,875 | +0.54(+1.42%) |
Aug 29, 2003 | 37.62 | 37.85 | 37.47 | 37.81 | 471,166 | +0.22(+0.60%) |
Aug 28, 2003 | 37.38 | 37.65 | 37.13 | 37.58 | 331,500 | +0.20(+0.54%) |
Aug 27, 2003 | 37.35 | 37.40 | 37.24 | 37.38 | 456,399 | +0.06(+0.16%) |
Aug 26, 2003 | 37.08 | 37.41 | 36.86 | 37.32 | 293,685 | +0.04(+0.12%) |
Aug 25, 2003 | 37.35 | 37.35 | 37.01 | 37.28 | 431,419 | +0.01(+0.04%) |
Aug 22, 2003 | 38.10 | 38.10 | 37.27 | 37.27 | 203,288 | -0.59(-1.55%) |
Aug 21, 2003 | 37.89 | 38.08 | 37.66 | 37.85 | 234,755 | +0.13(+0.35%) |
Aug 20, 2003 | 37.67 | 37.82 | 37.53 | 37.72 | 145,462 | +0.01(+0.02%) |
Aug 19, 2003 | 37.72 | 37.80 | 37.51 | 37.71 | 251,454 | +0.14(+0.37%) |
Aug 18, 2003 | 37.57 | 37.68 | 37.47 | 37.58 | 534,927 | +0.19(+0.50%) |
Aug 15, 2003 | 37.44 | 37.53 | 37.22 | 37.39 | 167,820 | -0.07(-0.17%) |
Aug 14, 2003 | 37.28 | 37.51 | 37.07 | 37.45 | 235,445 | +0.17(+0.45%) |
Aug 13, 2003 | 37.48 | 37.53 | 37.12 | 37.29 | 170,028 | -0.13(-0.35%) |
Aug 12, 2003 | 37.08 | 37.42 | 36.99 | 37.42 | 128,901 | +0.40(+1.08%) |
Aug 11, 2003 | 36.99 | 37.17 | 36.71 | 37.02 | 108,751 | +0.16(+0.43%) |
Aug 08, 2003 | 36.92 | 36.99 | 36.74 | 36.86 | 120,620 | +0.18(+0.49%) |
Aug 07, 2003 | 36.45 | 36.78 | 36.35 | 36.68 | 192,386 | +0.12(+0.34%) |
Aug 06, 2003 | 36.23 | 36.81 | 36.17 | 36.56 | 231,442 | +0.40(+1.10%) |
Aug 05, 2003 | 36.93 | 36.93 | 36.16 | 36.16 | 225,784 | -0.76(-2.06%) |
Aug 04, 2003 | 36.92 | 37.03 | 36.32 | 36.92 | 196,940 | +0.01(+0.02%) |