Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2003 | 31.01 | 31.23 | 31.01 | 31.00 | 2,362,238 | +0.02(+0.06%) |
Oct 30, 2003 | 30.90 | 31.07 | 30.69 | 30.99 | 2,658,114 | +0.33(+1.09%) |
Oct 29, 2003 | 30.50 | 30.65 | 30.34 | 30.65 | 1,933,328 | +0.16(+0.52%) |
Oct 28, 2003 | 30.06 | 30.49 | 29.96 | 30.49 | 2,152,382 | +0.43(+1.43%) |
Oct 27, 2003 | 30.18 | 30.33 | 29.93 | 30.06 | 2,422,026 | -0.11(-0.37%) |
Oct 24, 2003 | 30.15 | 30.29 | 29.81 | 30.18 | 2,126,661 | -0.32(-1.04%) |
Oct 23, 2003 | 30.14 | 30.52 | 29.96 | 30.49 | 2,380,464 | +0.39(+1.29%) |
Oct 22, 2003 | 29.81 | 30.36 | 29.79 | 30.11 | 2,296,658 | +0.15(+0.51%) |
Oct 21, 2003 | 30.24 | 30.24 | 29.88 | 29.95 | 2,171,119 | -0.29(-0.95%) |
Oct 20, 2003 | 30.72 | 30.72 | 30.06 | 30.24 | 1,871,496 | -0.39(-1.27%) |
Oct 17, 2003 | 30.60 | 30.76 | 30.47 | 30.63 | 2,112,012 | +0.03(+0.10%) |
Oct 16, 2003 | 30.42 | 30.53 | 30.33 | 30.60 | 2,017,134 | +0.18(+0.58%) |
Oct 15, 2003 | 30.47 | 30.70 | 30.36 | 30.42 | 1,730,797 | -0.11(-0.37%) |
Oct 14, 2003 | 30.39 | 30.59 | 30.25 | 30.53 | 1,722,280 | +0.15(+0.48%) |
Oct 13, 2003 | 30.32 | 30.50 | 30.19 | 30.39 | 1,230,687 | +0.06(+0.21%) |
Oct 10, 2003 | 30.35 | 30.45 | 30.25 | 30.32 | 1,785,475 | -0.03(-0.10%) |
Oct 09, 2003 | 30.47 | 30.80 | 30.37 | 30.35 | 3,419,692 | -0.04(-0.12%) |
Oct 08, 2003 | 30.50 | 30.67 | 30.30 | 30.39 | 2,086,802 | -0.11(-0.37%) |
Oct 07, 2003 | 30.49 | 30.57 | 30.36 | 30.50 | 2,028,887 | -0.05(-0.17%) |
Oct 06, 2003 | 30.49 | 30.70 | 30.40 | 30.55 | 1,097,142 | +0.06(+0.19%) |
Oct 03, 2003 | 30.97 | 31.06 | 30.49 | 30.49 | 2,978,177 | -0.09(-0.29%) |
Oct 02, 2003 | 30.51 | 30.67 | 30.46 | 30.58 | 3,126,711 | -0.06(-0.21%) |
Oct 01, 2003 | 30.14 | 30.65 | 30.13 | 30.65 | 2,714,325 | +0.52(+1.71%) |
Sep 30, 2003 | 29.91 | 30.11 | 29.63 | 30.13 | 3,008,668 | +0.22(+0.73%) |
Sep 29, 2003 | 29.83 | 29.98 | 29.68 | 29.91 | 2,072,153 | +0.08(+0.26%) |
Sep 26, 2003 | 29.61 | 29.93 | 29.41 | 29.83 | 2,319,653 | +0.23(+0.77%) |
Sep 25, 2003 | 29.56 | 29.80 | 29.51 | 29.61 | 2,539,899 | +0.15(+0.50%) |
Sep 24, 2003 | 29.98 | 29.96 | 29.35 | 29.46 | 2,873,590 | -0.52(-1.74%) |
Sep 23, 2003 | 29.76 | 30.01 | 29.83 | 29.98 | 1,498,798 | +0.22(+0.73%) |
Sep 22, 2003 | 29.88 | 29.95 | 29.60 | 29.76 | 1,506,122 | -0.21(-0.70%) |
Sep 19, 2003 | 30.11 | 30.19 | 29.98 | 29.98 | 3,359,392 | -0.15(-0.51%) |
Sep 18, 2003 | 30.03 | 30.16 | 29.97 | 30.13 | 2,944,791 | +0.21(+0.69%) |
Sep 17, 2003 | 30.09 | 30.09 | 29.80 | 29.92 | 1,851,055 | -0.21(-0.68%) |
Sep 16, 2003 | 29.91 | 30.15 | 29.68 | 30.13 | 3,144,767 | +0.24(+0.81%) |
Sep 15, 2003 | 29.59 | 30.02 | 29.58 | 29.89 | 2,327,829 | +0.36(+1.21%) |
Sep 12, 2003 | 29.48 | 29.58 | 29.29 | 29.53 | 2,610,078 | +0.05(+0.16%) |
Sep 11, 2003 | 29.69 | 29.69 | 29.48 | 29.48 | 2,337,368 | -0.12(-0.42%) |
Sep 10, 2003 | 29.74 | 29.77 | 29.53 | 29.61 | 2,735,276 | -0.19(-0.65%) |
Sep 09, 2003 | 29.82 | 30.05 | 29.80 | 29.80 | 3,710,287 | -0.26(-0.88%) |
Sep 08, 2003 | 30.11 | 30.32 | 30.05 | 30.06 | 3,332,309 | -0.04(-0.12%) |
Sep 05, 2003 | 30.40 | 30.40 | 29.94 | 30.10 | 2,612,122 | -0.31(-1.00%) |
Sep 04, 2003 | 30.62 | 30.80 | 30.20 | 30.40 | 3,272,861 | -0.21(-0.69%) |
Sep 03, 2003 | 30.26 | 30.73 | 30.21 | 30.62 | 3,330,094 | +0.21(+0.69%) |
Sep 02, 2003 | 30.01 | 30.46 | 29.95 | 30.40 | 2,206,549 | +0.40(+1.33%) |
Aug 29, 2003 | 29.64 | 30.06 | 29.64 | 30.01 | 2,130,408 | +0.18(+0.59%) |
Aug 28, 2003 | 29.50 | 29.89 | 29.34 | 29.83 | 1,855,143 | +0.24(+0.81%) |
Aug 27, 2003 | 29.34 | 29.68 | 29.32 | 29.59 | 2,290,015 | +0.11(+0.36%) |
Aug 26, 2003 | 29.26 | 29.49 | 29.09 | 29.48 | 2,356,446 | +0.02(+0.06%) |
Aug 25, 2003 | 29.18 | 29.47 | 29.12 | 29.47 | 2,954,671 | +0.29(+0.99%) |
Aug 22, 2003 | 29.82 | 29.91 | 29.12 | 29.18 | 2,200,076 | -0.65(-2.17%) |
Aug 21, 2003 | 29.55 | 30.03 | 29.50 | 29.82 | 2,922,307 | +0.32(+1.07%) |
Aug 20, 2003 | 29.56 | 29.86 | 29.49 | 29.51 | 2,357,809 | -0.07(-0.24%) |
Aug 19, 2003 | 29.38 | 29.62 | 29.32 | 29.58 | 2,850,084 | +0.18(+0.62%) |
Aug 18, 2003 | 29.42 | 29.53 | 29.30 | 29.39 | 2,170,267 | -0.10(-0.34%) |
Aug 15, 2003 | 29.51 | 29.59 | 29.24 | 29.49 | 1,927,196 | -0.01(-0.04%) |
Aug 14, 2003 | 28.91 | 29.51 | 28.80 | 29.51 | 5,119,318 | +0.79(+2.76%) |
Aug 13, 2003 | 28.73 | 28.76 | 28.43 | 28.71 | 2,474,320 | +0.18(+0.64%) |
Aug 12, 2003 | 28.64 | 28.77 | 28.33 | 28.53 | 2,432,757 | +0.13(+0.45%) |
Aug 11, 2003 | 28.34 | 28.58 | 28.18 | 28.40 | 1,863,149 | -0.05(-0.16%) |
Aug 08, 2003 | 28.33 | 28.48 | 28.06 | 28.45 | 2,461,544 | +0.20(+0.71%) |
Aug 07, 2003 | 28.19 | 28.41 | 28.13 | 28.25 | 2,789,444 | +0.07(+0.25%) |
Aug 06, 2003 | 28.06 | 28.50 | 27.95 | 28.18 | 2,628,304 | -0.02(-0.08%) |
Aug 05, 2003 | 28.20 | 28.47 | 28.03 | 28.20 | 2,286,778 | -0.05(-0.19%) |
Aug 04, 2003 | 27.89 | 28.47 | 27.62 | 28.26 | 3,196,720 | +0.44(+1.58%) |