Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2003 | 32.45 | 32.93 | 32.44 | 32.93 | 15,729,907 | +0.56(+1.72%) |
Oct 30, 2003 | 32.37 | 32.67 | 32.24 | 32.37 | 16,331,264 | +0.00(+0.00%) |
Oct 29, 2003 | 33.04 | 33.08 | 31.43 | 32.37 | 42,668,232 | -0.69(-2.10%) |
Oct 28, 2003 | 32.70 | 33.07 | 32.61 | 33.06 | 10,472,236 | +0.41(+1.24%) |
Oct 27, 2003 | 32.94 | 33.15 | 32.57 | 32.66 | 8,001,994 | -0.28(-0.85%) |
Oct 24, 2003 | 32.91 | 32.94 | 32.48 | 32.94 | 10,798,748 | +0.03(+0.10%) |
Oct 23, 2003 | 32.68 | 33.00 | 32.66 | 32.91 | 10,301,642 | +0.26(+0.78%) |
Oct 22, 2003 | 32.84 | 33.16 | 32.55 | 32.65 | 11,825,213 | -0.61(-1.85%) |
Oct 21, 2003 | 33.13 | 33.38 | 33.08 | 33.27 | 10,939,992 | +0.14(+0.43%) |
Oct 20, 2003 | 33.10 | 33.22 | 32.94 | 33.12 | 7,703,761 | +0.14(+0.44%) |
Oct 17, 2003 | 33.27 | 33.29 | 32.89 | 32.98 | 11,231,499 | -0.18(-0.55%) |
Oct 16, 2003 | 33.04 | 33.20 | 32.92 | 33.16 | 9,989,040 | +0.12(+0.38%) |
Oct 15, 2003 | 33.43 | 33.46 | 32.91 | 33.04 | 19,077,420 | -0.28(-0.84%) |
Oct 14, 2003 | 33.12 | 33.35 | 32.97 | 33.32 | 22,239,056 | +0.75(+2.29%) |
Oct 13, 2003 | 32.51 | 32.62 | 32.38 | 32.57 | 8,173,351 | +0.36(+1.12%) |
Oct 10, 2003 | 32.31 | 32.31 | 32.10 | 32.21 | 10,326,100 | -0.10(-0.30%) |
Oct 09, 2003 | 32.84 | 32.86 | 32.17 | 32.31 | 16,503,997 | -0.26(-0.78%) |
Oct 08, 2003 | 32.75 | 32.77 | 32.45 | 32.57 | 9,915,973 | -0.21(-0.64%) |
Oct 07, 2003 | 32.74 | 32.85 | 32.58 | 32.77 | 10,891,382 | -0.04(-0.12%) |
Oct 06, 2003 | 32.79 | 33.00 | 32.55 | 32.81 | 8,771,957 | +0.03(+0.10%) |
Oct 03, 2003 | 33.19 | 33.33 | 32.71 | 32.78 | 10,518,705 | -0.12(-0.38%) |
Oct 02, 2003 | 32.96 | 32.96 | 32.68 | 32.91 | 9,880,050 | +0.02(+0.06%) |
Oct 01, 2003 | 32.52 | 32.89 | 32.32 | 32.89 | 14,379,070 | +0.49(+1.51%) |
Sep 30, 2003 | 32.52 | 32.59 | 32.24 | 32.40 | 13,263,639 | -0.22(-0.68%) |
Sep 29, 2003 | 32.17 | 32.66 | 32.14 | 32.62 | 12,772,495 | +0.44(+1.38%) |
Sep 26, 2003 | 32.40 | 32.47 | 32.11 | 32.17 | 11,950,253 | -0.23(-0.71%) |
Sep 25, 2003 | 32.36 | 32.64 | 32.35 | 32.40 | 10,635,645 | +0.05(+0.16%) |
Sep 24, 2003 | 32.72 | 32.72 | 32.32 | 32.35 | 14,627,317 | -0.37(-1.14%) |
Sep 23, 2003 | 32.94 | 33.04 | 32.67 | 32.72 | 10,808,531 | -0.10(-0.32%) |
Sep 22, 2003 | 32.77 | 32.83 | 32.59 | 32.83 | 10,131,660 | -0.09(-0.26%) |
Sep 19, 2003 | 33.19 | 33.19 | 32.80 | 32.91 | 14,873,424 | -0.28(-0.85%) |
Sep 18, 2003 | 32.84 | 33.30 | 32.83 | 33.19 | 12,143,776 | +0.34(+1.04%) |
Sep 17, 2003 | 33.12 | 33.25 | 32.77 | 32.85 | 13,804,616 | -0.41(-1.24%) |
Sep 16, 2003 | 33.27 | 33.40 | 33.00 | 33.27 | 16,905,106 | +0.01(+0.02%) |
Sep 15, 2003 | 33.39 | 34.28 | 32.81 | 33.26 | 33,347,806 | -0.52(-1.53%) |
Sep 12, 2003 | 34.04 | 34.04 | 33.61 | 33.78 | 14,822,827 | -0.41(-1.19%) |
Sep 11, 2003 | 34.21 | 34.34 | 33.98 | 34.18 | 13,476,575 | +0.14(+0.40%) |
Sep 10, 2003 | 33.53 | 34.23 | 33.48 | 34.04 | 19,471,040 | +0.52(+1.54%) |
Sep 09, 2003 | 33.53 | 33.65 | 33.35 | 33.53 | 10,698,471 | -0.03(-0.10%) |
Sep 08, 2003 | 33.35 | 33.68 | 33.30 | 33.56 | 14,105,753 | +0.52(+1.58%) |
Sep 05, 2003 | 33.28 | 33.44 | 32.90 | 33.04 | 9,912,304 | -0.41(-1.21%) |
Sep 04, 2003 | 33.03 | 33.55 | 32.83 | 33.44 | 15,431,674 | +0.58(+1.75%) |
Sep 03, 2003 | 32.71 | 32.89 | 32.37 | 32.87 | 15,964,702 | +0.16(+0.48%) |
Sep 02, 2003 | 32.57 | 32.79 | 32.32 | 32.71 | 13,365,904 | +0.27(+0.85%) |
Aug 29, 2003 | 32.15 | 32.56 | 32.06 | 32.43 | 13,822,348 | +0.29(+0.90%) |
Aug 28, 2003 | 32.23 | 32.28 | 32.06 | 32.15 | 9,466,713 | -0.08(-0.24%) |
Aug 27, 2003 | 32.26 | 32.43 | 32.19 | 32.23 | 9,819,823 | -0.27(-0.83%) |
Aug 26, 2003 | 32.49 | 32.66 | 32.07 | 32.49 | 11,516,127 | +0.07(+0.20%) |
Aug 25, 2003 | 32.52 | 32.60 | 32.26 | 32.43 | 8,816,746 | +0.02(+0.06%) |
Aug 22, 2003 | 32.38 | 32.70 | 32.06 | 32.41 | 16,979,702 | +0.09(+0.28%) |
Aug 21, 2003 | 32.58 | 32.86 | 32.19 | 32.32 | 14,833,221 | -0.41(-1.26%) |
Aug 20, 2003 | 32.71 | 33.04 | 32.56 | 32.73 | 10,779,181 | -0.02(-0.06%) |
Aug 19, 2003 | 33.30 | 33.30 | 32.54 | 32.75 | 14,522,760 | -0.24(-0.71%) |
Aug 18, 2003 | 33.28 | 33.42 | 32.94 | 32.98 | 8,269,195 | -0.41(-1.23%) |
Aug 15, 2003 | 33.40 | 33.49 | 33.17 | 33.40 | 5,546,579 | +0.03(+0.10%) |
Aug 14, 2003 | 33.43 | 33.56 | 33.17 | 33.36 | 7,885,513 | +0.01(+0.02%) |
Aug 13, 2003 | 33.56 | 33.64 | 33.11 | 33.36 | 9,071,107 | -0.18(-0.53%) |
Aug 12, 2003 | 33.76 | 33.80 | 32.89 | 33.53 | 14,063,716 | -0.27(-0.81%) |
Aug 11, 2003 | 33.69 | 33.97 | 33.59 | 33.81 | 6,954,281 | -0.05(-0.14%) |
Aug 08, 2003 | 34.02 | 34.18 | 33.53 | 33.85 | 8,885,075 | -0.03(-0.10%) |
Aug 07, 2003 | 32.76 | 33.97 | 32.73 | 33.89 | 13,596,877 | +1.04(+3.17%) |
Aug 06, 2003 | 32.70 | 33.22 | 32.52 | 32.85 | 14,038,494 | +0.28(+0.86%) |
Aug 05, 2003 | 33.19 | 33.20 | 32.57 | 32.57 | 10,640,689 | -0.54(-1.62%) |
Aug 04, 2003 | 32.99 | 33.36 | 32.69 | 33.10 | 11,685,803 | +0.11(+0.34%) |