Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2003 | 45.43 | 46.38 | 45.43 | 46.00 | 9,247,327 | +0.42(+0.93%) |
Oct 30, 2003 | 44.79 | 45.67 | 44.90 | 45.58 | 6,354,690 | +0.79(+1.76%) |
Oct 29, 2003 | 44.48 | 44.87 | 44.42 | 44.79 | 4,404,930 | +0.18(+0.40%) |
Oct 28, 2003 | 44.18 | 44.53 | 44.06 | 44.61 | 4,432,045 | +0.43(+0.98%) |
Oct 27, 2003 | 44.35 | 44.53 | 44.14 | 44.18 | 4,336,039 | -0.16(-0.37%) |
Oct 24, 2003 | 43.77 | 44.40 | 43.71 | 44.35 | 6,147,859 | +0.30(+0.69%) |
Oct 23, 2003 | 43.70 | 44.12 | 43.53 | 44.04 | 4,040,454 | +0.35(+0.80%) |
Oct 22, 2003 | 43.36 | 43.77 | 43.34 | 43.69 | 3,928,998 | -0.06(-0.13%) |
Oct 21, 2003 | 43.61 | 44.01 | 43.36 | 43.75 | 5,441,134 | +0.14(+0.32%) |
Oct 20, 2003 | 43.43 | 43.61 | 43.33 | 43.61 | 3,894,474 | +0.17(+0.39%) |
Oct 17, 2003 | 43.59 | 43.60 | 43.30 | 43.44 | 4,637,615 | -0.12(-0.28%) |
Oct 16, 2003 | 43.13 | 43.37 | 43.13 | 43.56 | 5,993,051 | +0.62(+1.45%) |
Oct 15, 2003 | 42.94 | 43.01 | 42.71 | 42.94 | 4,374,662 | +0.18(+0.43%) |
Oct 14, 2003 | 42.20 | 43.09 | 42.05 | 42.75 | 6,462,047 | +0.59(+1.40%) |
Oct 13, 2003 | 42.06 | 42.35 | 42.06 | 42.16 | 3,324,270 | +0.28(+0.67%) |
Oct 10, 2003 | 41.86 | 42.01 | 41.82 | 41.89 | 3,531,259 | -0.03(-0.06%) |
Oct 09, 2003 | 41.71 | 41.91 | 41.15 | 41.91 | 5,721,428 | +0.48(+1.15%) |
Oct 08, 2003 | 41.47 | 41.52 | 41.33 | 41.43 | 2,313,290 | -0.04(-0.09%) |
Oct 07, 2003 | 41.30 | 41.51 | 41.16 | 41.47 | 2,952,069 | +0.18(+0.43%) |
Oct 06, 2003 | 41.23 | 41.61 | 41.25 | 41.30 | 3,872,719 | +0.06(+0.15%) |
Oct 03, 2003 | 41.10 | 41.23 | 41.06 | 41.23 | 6,772,293 | +0.34(+0.82%) |
Oct 02, 2003 | 40.91 | 41.03 | 40.74 | 40.90 | 2,573,562 | +0.08(+0.19%) |
Oct 01, 2003 | 40.47 | 40.93 | 40.47 | 40.82 | 4,577,237 | +0.35(+0.86%) |
Sep 30, 2003 | 40.52 | 40.62 | 40.45 | 40.47 | 4,184,384 | -0.22(-0.53%) |
Sep 29, 2003 | 40.58 | 40.71 | 40.44 | 40.69 | 3,496,577 | +0.14(+0.34%) |
Sep 26, 2003 | 40.50 | 40.67 | 40.32 | 40.55 | 3,779,235 | +0.05(+0.13%) |
Sep 25, 2003 | 40.66 | 40.72 | 40.28 | 40.50 | 4,310,185 | +0.06(+0.16%) |
Sep 24, 2003 | 40.67 | 40.77 | 40.29 | 40.43 | 3,306,141 | -0.36(-0.87%) |
Sep 23, 2003 | 40.72 | 41.04 | 40.65 | 40.79 | 3,661,632 | +0.19(+0.47%) |
Sep 22, 2003 | 40.70 | 40.76 | 40.53 | 40.60 | 3,151,333 | -0.33(-0.81%) |
Sep 19, 2003 | 41.05 | 41.07 | 40.70 | 40.93 | 4,838,928 | -0.13(-0.31%) |
Sep 18, 2003 | 40.69 | 41.15 | 40.64 | 41.05 | 4,463,890 | +0.42(+1.03%) |
Sep 17, 2003 | 40.57 | 40.76 | 40.41 | 40.64 | 4,424,951 | +0.06(+0.16%) |
Sep 16, 2003 | 39.72 | 40.74 | 40.05 | 40.57 | 8,059,626 | +0.86(+2.16%) |
Sep 15, 2003 | 39.55 | 39.91 | 39.33 | 39.72 | 6,375,184 | +0.70(+1.79%) |
Sep 12, 2003 | 39.01 | 39.20 | 38.80 | 39.02 | 3,725,320 | -0.18(-0.47%) |
Sep 11, 2003 | 39.46 | 39.51 | 39.04 | 39.20 | 3,720,433 | -0.22(-0.55%) |
Sep 10, 2003 | 39.66 | 39.85 | 39.27 | 39.42 | 3,606,613 | -0.29(-0.73%) |
Sep 09, 2003 | 39.77 | 39.97 | 39.66 | 39.71 | 2,981,707 | -0.22(-0.56%) |
Sep 08, 2003 | 40.08 | 40.11 | 39.84 | 39.93 | 2,674,613 | -0.15(-0.38%) |
Sep 05, 2003 | 40.03 | 40.27 | 39.90 | 40.08 | 3,297,786 | -0.01(-0.02%) |
Sep 04, 2003 | 40.11 | 40.21 | 39.94 | 40.09 | 3,043,819 | -0.09(-0.22%) |
Sep 03, 2003 | 40.15 | 40.28 | 40.04 | 40.18 | 3,677,869 | +0.05(+0.13%) |
Sep 02, 2003 | 39.89 | 40.18 | 39.65 | 40.13 | 3,724,532 | +0.32(+0.80%) |
Aug 29, 2003 | 39.77 | 39.96 | 39.65 | 39.81 | 2,756,274 | +0.01(+0.03%) |
Aug 28, 2003 | 39.92 | 39.95 | 39.65 | 39.80 | 2,917,387 | -0.10(-0.24%) |
Aug 27, 2003 | 40.18 | 40.18 | 39.81 | 39.89 | 1,718,020 | -0.32(-0.80%) |
Aug 26, 2003 | 40.01 | 40.32 | 39.83 | 40.22 | 2,720,488 | +0.05(+0.13%) |
Aug 25, 2003 | 40.36 | 40.41 | 39.98 | 40.17 | 2,785,753 | -0.25(-0.63%) |
Aug 22, 2003 | 40.43 | 40.58 | 40.20 | 40.42 | 4,111,079 | +0.05(+0.13%) |
Aug 21, 2003 | 40.47 | 40.57 | 40.06 | 40.37 | 3,191,690 | -0.14(-0.34%) |
Aug 20, 2003 | 40.47 | 40.54 | 40.22 | 40.51 | 3,780,339 | +0.01(+0.02%) |
Aug 19, 2003 | 40.63 | 40.74 | 40.38 | 40.50 | 3,969,356 | -0.06(-0.16%) |
Aug 18, 2003 | 40.58 | 40.65 | 40.43 | 40.57 | 3,021,749 | -0.02(-0.05%) |
Aug 15, 2003 | 40.60 | 40.60 | 40.37 | 40.58 | 2,397,630 | +0.18(+0.44%) |
Aug 14, 2003 | 40.27 | 40.50 | 40.06 | 40.41 | 2,436,253 | +0.22(+0.55%) |
Aug 13, 2003 | 40.38 | 40.45 | 40.10 | 40.19 | 1,645,188 | -0.10(-0.25%) |
Aug 12, 2003 | 40.23 | 40.30 | 39.96 | 40.29 | 1,945,345 | +0.06(+0.16%) |
Aug 11, 2003 | 40.09 | 40.39 | 40.03 | 40.22 | 1,992,323 | +0.12(+0.30%) |
Aug 08, 2003 | 39.99 | 40.15 | 39.69 | 40.10 | 2,482,443 | +0.19(+0.48%) |
Aug 07, 2003 | 39.60 | 39.92 | 39.42 | 39.91 | 2,665,943 | +0.36(+0.91%) |
Aug 06, 2003 | 39.61 | 39.77 | 39.46 | 39.55 | 2,868,832 | -0.16(-0.40%) |
Aug 05, 2003 | 39.84 | 39.93 | 39.66 | 39.71 | 2,889,484 | -0.16(-0.41%) |
Aug 04, 2003 | 39.91 | 39.99 | 39.68 | 39.87 | 2,564,104 | -0.12(-0.30%) |