Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2003 | 38.35 | 38.77 | 38.50 | 38.63 | 880,300 | +0.28(+0.73%) |
Oct 30, 2003 | 38.30 | 38.53 | 38.25 | 38.35 | 850,000 | +0.11(+0.29%) |
Oct 29, 2003 | 38.14 | 38.33 | 38.06 | 38.24 | 1,012,800 | +0.10(+0.26%) |
Oct 28, 2003 | 37.73 | 38.15 | 37.73 | 38.14 | 1,033,800 | +0.41(+1.09%) |
Oct 27, 2003 | 37.33 | 37.94 | 37.33 | 37.73 | 1,918,000 | +0.40(+1.07%) |
Oct 24, 2003 | 37.00 | 37.33 | 36.22 | 37.33 | 1,059,400 | +0.13(+0.35%) |
Oct 23, 2003 | 37.01 | 37.20 | 36.88 | 37.20 | 833,800 | +0.20(+0.54%) |
Oct 22, 2003 | 37.16 | 37.16 | 36.85 | 37.00 | 946,700 | -0.16(-0.43%) |
Oct 21, 2003 | 36.86 | 37.27 | 36.83 | 37.16 | 1,179,900 | +0.20(+0.54%) |
Oct 20, 2003 | 36.73 | 36.99 | 36.67 | 36.96 | 998,300 | +0.18(+0.49%) |
Oct 17, 2003 | 36.87 | 37.00 | 36.68 | 36.78 | 1,300,100 | -0.03(-0.08%) |
Oct 16, 2003 | 36.86 | 36.89 | 36.50 | 36.81 | 757,600 | -0.05(-0.14%) |
Oct 15, 2003 | 37.26 | 37.27 | 36.75 | 36.86 | 833,400 | -0.72(-1.92%) |
Oct 14, 2003 | 37.25 | 37.57 | 37.09 | 37.58 | 1,248,300 | +0.05(+0.13%) |
Oct 13, 2003 | 37.06 | 37.52 | 37.21 | 37.53 | 741,300 | +0.47(+1.27%) |
Oct 10, 2003 | 37.07 | 37.23 | 36.91 | 37.06 | 457,600 | -0.01(-0.03%) |
Oct 09, 2003 | 37.11 | 37.35 | 36.97 | 37.07 | 756,700 | +0.20(+0.54%) |
Oct 08, 2003 | 37.00 | 37.00 | 36.70 | 36.87 | 702,800 | -0.24(-0.65%) |
Oct 07, 2003 | 36.93 | 37.12 | 36.65 | 37.11 | 863,600 | +0.18(+0.49%) |
Oct 06, 2003 | 36.52 | 37.00 | 36.57 | 36.93 | 631,100 | +0.41(+1.12%) |
Oct 03, 2003 | 37.00 | 37.05 | 36.51 | 36.52 | 1,215,100 | -0.04(-0.11%) |
Oct 02, 2003 | 36.41 | 36.83 | 36.18 | 36.56 | 864,900 | -0.27(-0.73%) |
Oct 01, 2003 | 35.91 | 36.83 | 35.98 | 36.83 | 996,600 | +0.92(+2.56%) |
Sep 30, 2003 | 36.10 | 36.19 | 35.75 | 35.91 | 1,180,500 | -0.37(-1.02%) |
Sep 29, 2003 | 35.96 | 36.37 | 35.87 | 36.28 | 701,700 | +0.48(+1.34%) |
Sep 26, 2003 | 35.80 | 36.03 | 35.77 | 35.80 | 1,037,200 | -0.22(-0.61%) |
Sep 25, 2003 | 36.30 | 36.51 | 36.02 | 36.02 | 873,300 | -0.30(-0.83%) |
Sep 24, 2003 | 36.98 | 36.98 | 36.32 | 36.32 | 1,059,100 | -0.60(-1.63%) |
Sep 23, 2003 | 37.12 | 37.22 | 36.80 | 36.92 | 1,072,700 | -0.13(-0.35%) |
Sep 22, 2003 | 37.21 | 37.21 | 36.91 | 37.05 | 802,900 | -0.30(-0.80%) |
Sep 19, 2003 | 37.14 | 37.18 | 36.97 | 37.35 | 2,487,700 | +0.19(+0.51%) |
Sep 18, 2003 | 36.60 | 37.27 | 36.59 | 37.16 | 1,516,800 | +0.26(+0.70%) |
Sep 17, 2003 | 37.00 | 37.02 | 36.78 | 36.90 | 649,200 | -0.10(-0.27%) |
Sep 16, 2003 | 36.93 | 37.03 | 36.83 | 37.00 | 950,600 | +0.19(+0.52%) |
Sep 15, 2003 | 37.18 | 37.18 | 36.75 | 36.81 | 703,700 | -0.08(-0.22%) |
Sep 12, 2003 | 36.80 | 36.94 | 36.64 | 36.89 | 1,167,200 | -0.03(-0.08%) |
Sep 11, 2003 | 37.05 | 37.17 | 36.92 | 36.92 | 1,238,200 | +0.04(+0.11%) |
Sep 10, 2003 | 37.78 | 37.78 | 36.82 | 36.88 | 1,821,300 | -0.89(-2.36%) |
Sep 09, 2003 | 38.00 | 38.04 | 37.68 | 37.77 | 1,097,800 | -0.38(-1.00%) |
Sep 08, 2003 | 37.90 | 38.19 | 37.90 | 38.15 | 1,601,800 | +0.30(+0.79%) |
Sep 05, 2003 | 37.47 | 37.87 | 37.46 | 37.85 | 1,657,200 | +0.39(+1.04%) |
Sep 04, 2003 | 36.98 | 37.60 | 36.96 | 37.46 | 1,591,400 | +0.34(+0.92%) |
Sep 03, 2003 | 37.25 | 37.42 | 37.00 | 37.12 | 1,422,800 | -0.16(-0.43%) |
Sep 02, 2003 | 36.63 | 37.29 | 36.54 | 37.28 | 1,697,700 | +0.76(+2.08%) |
Aug 29, 2003 | 36.15 | 36.54 | 36.10 | 36.52 | 1,193,000 | +0.32(+0.88%) |
Aug 28, 2003 | 35.99 | 36.21 | 35.72 | 36.20 | 1,442,900 | +0.53(+1.49%) |
Aug 27, 2003 | 35.64 | 35.76 | 35.49 | 35.67 | 995,500 | -0.01(-0.03%) |
Aug 26, 2003 | 35.19 | 35.73 | 34.84 | 35.68 | 1,108,500 | +0.32(+0.90%) |
Aug 25, 2003 | 35.14 | 35.49 | 34.91 | 35.36 | 1,477,800 | +0.22(+0.63%) |
Aug 22, 2003 | 36.10 | 36.18 | 35.07 | 35.14 | 1,157,100 | -0.75(-2.09%) |
Aug 21, 2003 | 36.02 | 36.24 | 35.84 | 35.89 | 827,700 | -0.09(-0.25%) |
Aug 20, 2003 | 35.85 | 36.17 | 35.70 | 35.98 | 689,700 | -0.01(-0.03%) |
Aug 19, 2003 | 36.20 | 36.25 | 35.70 | 35.99 | 694,200 | -0.21(-0.58%) |
Aug 18, 2003 | 36.00 | 36.28 | 35.93 | 36.20 | 1,158,000 | +0.20(+0.56%) |
Aug 15, 2003 | 35.92 | 36.00 | 35.75 | 36.00 | 1,072,100 | +0.08(+0.22%) |
Aug 14, 2003 | 35.36 | 35.95 | 35.30 | 35.92 | 1,560,800 | +0.66(+1.87%) |
Aug 13, 2003 | 35.50 | 35.57 | 35.10 | 35.26 | 1,084,600 | -0.24(-0.68%) |
Aug 12, 2003 | 35.24 | 35.50 | 35.19 | 35.50 | 1,269,300 | +0.33(+0.94%) |
Aug 11, 2003 | 35.33 | 35.50 | 35.01 | 35.17 | 1,024,200 | -0.08(-0.23%) |
Aug 08, 2003 | 35.05 | 35.30 | 35.00 | 35.25 | 1,142,900 | +0.20(+0.57%) |
Aug 07, 2003 | 34.83 | 35.18 | 34.52 | 35.05 | 1,108,200 | +0.38(+1.10%) |
Aug 06, 2003 | 34.28 | 35.09 | 34.25 | 34.67 | 1,116,400 | +0.34(+0.99%) |
Aug 05, 2003 | 34.91 | 34.91 | 34.32 | 34.33 | 1,235,800 | -0.58(-1.66%) |
Aug 04, 2003 | 34.74 | 34.99 | 34.21 | 34.91 | 1,384,900 | +0.17(+0.49%) |