Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2003 | 32.70 | 33.19 | 32.70 | 33.19 | 15,606,241 | +0.56(+1.72%) |
Oct 30, 2003 | 32.63 | 32.93 | 32.50 | 32.63 | 16,202,870 | +0.00(+0.00%) |
Oct 29, 2003 | 33.30 | 33.34 | 31.68 | 32.63 | 42,332,780 | -0.70(-2.10%) |
Oct 28, 2003 | 32.96 | 33.33 | 32.87 | 33.32 | 10,389,904 | +0.41(+1.24%) |
Oct 27, 2003 | 33.20 | 33.41 | 32.82 | 32.92 | 7,939,083 | -0.28(-0.85%) |
Oct 24, 2003 | 33.17 | 33.20 | 32.74 | 33.20 | 10,713,850 | +0.03(+0.10%) |
Oct 23, 2003 | 32.94 | 33.27 | 32.92 | 33.17 | 10,220,652 | +0.26(+0.78%) |
Oct 22, 2003 | 33.10 | 33.42 | 32.80 | 32.91 | 11,732,245 | -0.62(-1.85%) |
Oct 21, 2003 | 33.39 | 33.64 | 33.34 | 33.53 | 10,853,983 | +0.15(+0.43%) |
Oct 20, 2003 | 33.36 | 33.48 | 33.21 | 33.38 | 7,643,195 | +0.14(+0.44%) |
Oct 17, 2003 | 33.54 | 33.56 | 33.15 | 33.24 | 11,143,198 | -0.18(-0.55%) |
Oct 16, 2003 | 33.30 | 33.46 | 33.18 | 33.42 | 9,910,508 | +0.13(+0.38%) |
Oct 15, 2003 | 33.69 | 33.73 | 33.17 | 33.30 | 18,927,436 | -0.28(-0.84%) |
Oct 14, 2003 | 33.38 | 33.61 | 33.23 | 33.58 | 22,064,216 | +0.75(+2.29%) |
Oct 13, 2003 | 32.77 | 32.88 | 32.63 | 32.83 | 8,109,094 | +0.36(+1.12%) |
Oct 10, 2003 | 32.57 | 32.57 | 32.36 | 32.47 | 10,244,918 | -0.10(-0.30%) |
Oct 09, 2003 | 33.10 | 33.12 | 32.43 | 32.57 | 16,374,245 | -0.26(-0.78%) |
Oct 08, 2003 | 33.01 | 33.03 | 32.70 | 32.82 | 9,838,015 | -0.21(-0.64%) |
Oct 07, 2003 | 32.99 | 33.11 | 32.84 | 33.03 | 10,805,755 | -0.04(-0.12%) |
Oct 06, 2003 | 33.05 | 33.26 | 32.81 | 33.07 | 8,702,993 | +0.03(+0.10%) |
Oct 03, 2003 | 33.45 | 33.59 | 32.97 | 33.04 | 10,436,009 | -0.13(-0.38%) |
Oct 02, 2003 | 33.23 | 33.23 | 32.94 | 33.17 | 9,802,375 | +0.02(+0.06%) |
Oct 01, 2003 | 32.78 | 33.15 | 32.57 | 33.15 | 14,266,024 | +0.49(+1.51%) |
Sep 30, 2003 | 32.78 | 32.85 | 32.49 | 32.65 | 13,159,363 | -0.22(-0.68%) |
Sep 29, 2003 | 32.43 | 32.92 | 32.39 | 32.88 | 12,672,080 | +0.45(+1.38%) |
Sep 26, 2003 | 32.66 | 32.73 | 32.37 | 32.43 | 11,856,302 | -0.23(-0.71%) |
Sep 25, 2003 | 32.61 | 32.90 | 32.61 | 32.66 | 10,552,029 | +0.05(+0.16%) |
Sep 24, 2003 | 32.98 | 32.98 | 32.57 | 32.61 | 14,512,319 | -0.38(-1.14%) |
Sep 23, 2003 | 33.20 | 33.30 | 32.93 | 32.98 | 10,723,556 | -0.11(-0.32%) |
Sep 22, 2003 | 33.03 | 33.09 | 32.84 | 33.09 | 10,052,007 | -0.09(-0.26%) |
Sep 19, 2003 | 33.46 | 33.46 | 33.06 | 33.17 | 14,756,491 | -0.28(-0.85%) |
Sep 18, 2003 | 33.10 | 33.56 | 33.09 | 33.46 | 12,048,304 | +0.34(+1.04%) |
Sep 17, 2003 | 33.38 | 33.52 | 33.03 | 33.11 | 13,696,086 | -0.42(-1.24%) |
Sep 16, 2003 | 33.53 | 33.67 | 33.27 | 33.53 | 16,772,201 | +0.01(+0.02%) |
Sep 15, 2003 | 33.65 | 34.55 | 33.07 | 33.52 | 33,085,630 | -0.52(-1.53%) |
Sep 12, 2003 | 34.31 | 34.31 | 33.87 | 34.04 | 14,706,292 | -0.41(-1.19%) |
Sep 11, 2003 | 34.49 | 34.62 | 34.25 | 34.45 | 13,370,625 | +0.14(+0.40%) |
Sep 10, 2003 | 33.79 | 34.50 | 33.75 | 34.31 | 19,317,960 | +0.52(+1.54%) |
Sep 09, 2003 | 33.79 | 33.92 | 33.61 | 33.79 | 10,614,361 | -0.03(-0.10%) |
Sep 08, 2003 | 33.61 | 33.94 | 33.56 | 33.83 | 13,994,856 | +0.53(+1.58%) |
Sep 05, 2003 | 33.54 | 33.70 | 33.16 | 33.30 | 9,834,375 | -0.41(-1.21%) |
Sep 04, 2003 | 33.29 | 33.81 | 33.09 | 33.71 | 15,310,353 | +0.58(+1.75%) |
Sep 03, 2003 | 32.97 | 33.15 | 32.63 | 33.13 | 15,839,190 | +0.16(+0.48%) |
Sep 02, 2003 | 32.82 | 33.05 | 32.58 | 32.97 | 13,260,823 | +0.28(+0.85%) |
Aug 29, 2003 | 32.40 | 32.82 | 32.32 | 32.69 | 13,713,679 | +0.29(+0.90%) |
Aug 28, 2003 | 32.48 | 32.54 | 32.31 | 32.40 | 9,392,287 | -0.08(-0.24%) |
Aug 27, 2003 | 32.51 | 32.69 | 32.44 | 32.48 | 9,742,621 | -0.27(-0.83%) |
Aug 26, 2003 | 32.75 | 32.92 | 32.32 | 32.75 | 11,425,589 | +0.07(+0.20%) |
Aug 25, 2003 | 32.78 | 32.86 | 32.51 | 32.69 | 8,747,430 | +0.02(+0.06%) |
Aug 22, 2003 | 32.63 | 32.96 | 32.31 | 32.67 | 16,846,210 | +0.09(+0.28%) |
Aug 21, 2003 | 32.84 | 33.12 | 32.44 | 32.57 | 14,716,605 | -0.42(-1.26%) |
Aug 20, 2003 | 32.97 | 33.30 | 32.82 | 32.99 | 10,694,437 | -0.02(-0.06%) |
Aug 19, 2003 | 33.56 | 33.56 | 32.80 | 33.01 | 14,408,584 | -0.24(-0.71%) |
Aug 18, 2003 | 33.54 | 33.69 | 33.20 | 33.25 | 8,204,184 | -0.42(-1.23%) |
Aug 15, 2003 | 33.66 | 33.75 | 33.43 | 33.66 | 5,502,973 | +0.03(+0.10%) |
Aug 14, 2003 | 33.69 | 33.83 | 33.43 | 33.63 | 7,823,518 | +0.01(+0.02%) |
Aug 13, 2003 | 33.83 | 33.90 | 33.38 | 33.62 | 8,999,791 | -0.18(-0.53%) |
Aug 12, 2003 | 34.02 | 34.07 | 33.15 | 33.80 | 13,953,150 | -0.28(-0.81%) |
Aug 11, 2003 | 33.96 | 34.24 | 33.86 | 34.08 | 6,899,607 | -0.05(-0.14%) |
Aug 08, 2003 | 34.29 | 34.45 | 33.79 | 34.12 | 8,815,221 | -0.03(-0.10%) |
Aug 07, 2003 | 33.01 | 34.23 | 32.99 | 34.16 | 13,489,981 | +1.05(+3.17%) |
Aug 06, 2003 | 32.96 | 33.48 | 32.78 | 33.11 | 13,928,126 | +0.28(+0.86%) |
Aug 05, 2003 | 33.46 | 33.46 | 32.82 | 32.82 | 10,557,033 | -0.54(-1.62%) |
Aug 04, 2003 | 33.25 | 33.63 | 32.95 | 33.36 | 11,593,931 | +0.11(+0.34%) |