Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2003 | 32.98 | 33.84 | 31.45 | 31.97 | 1,938,000 | -0.86(-2.60%) |
Oct 30, 2003 | 32.78 | 33.50 | 32.78 | 32.83 | 1,001,300 | +0.23(+0.69%) |
Oct 29, 2003 | 31.12 | 32.60 | 31.11 | 32.60 | 2,153,900 | +1.84(+5.98%) |
Oct 28, 2003 | 30.55 | 30.84 | 30.14 | 30.76 | 523,100 | +0.39(+1.28%) |
Oct 27, 2003 | 30.95 | 31.00 | 30.30 | 30.37 | 461,700 | -0.50(-1.62%) |
Oct 24, 2003 | 31.12 | 31.12 | 30.25 | 30.87 | 510,000 | +0.56(+1.85%) |
Oct 23, 2003 | 30.00 | 30.41 | 29.96 | 30.31 | 457,700 | +0.31(+1.03%) |
Oct 22, 2003 | 30.31 | 30.70 | 29.75 | 30.00 | 510,800 | -0.31(-1.02%) |
Oct 21, 2003 | 30.38 | 30.38 | 30.07 | 30.31 | 720,300 | -0.07(-0.21%) |
Oct 20, 2003 | 29.07 | 30.45 | 29.07 | 30.38 | 1,594,000 | +1.46(+5.07%) |
Oct 17, 2003 | 29.00 | 29.12 | 28.70 | 28.91 | 466,200 | -0.05(-0.17%) |
Oct 16, 2003 | 28.25 | 28.98 | 28.25 | 28.96 | 536,800 | +0.71(+2.53%) |
Oct 15, 2003 | 28.25 | 28.41 | 28.15 | 28.25 | 367,100 | -0.04(-0.14%) |
Oct 14, 2003 | 28.30 | 28.36 | 27.75 | 28.29 | 1,422,700 | -0.06(-0.21%) |
Oct 13, 2003 | 28.57 | 28.57 | 28.30 | 28.34 | 313,000 | -0.23(-0.80%) |
Oct 10, 2003 | 28.50 | 28.75 | 28.50 | 28.57 | 404,900 | +0.07(+0.26%) |
Oct 09, 2003 | 28.60 | 28.73 | 28.38 | 28.50 | 793,800 | -0.01(-0.04%) |
Oct 08, 2003 | 28.66 | 28.66 | 28.43 | 28.51 | 560,800 | -0.14(-0.51%) |
Oct 07, 2003 | 28.99 | 29.00 | 28.57 | 28.66 | 813,200 | -0.33(-1.16%) |
Oct 06, 2003 | 29.43 | 29.40 | 28.91 | 28.99 | 564,100 | -0.45(-1.51%) |
Oct 03, 2003 | 29.70 | 29.70 | 29.32 | 29.43 | 613,100 | -0.08(-0.27%) |
Oct 02, 2003 | 29.14 | 29.60 | 29.09 | 29.52 | 569,300 | +0.36(+1.23%) |
Oct 01, 2003 | 28.74 | 29.20 | 28.50 | 29.16 | 435,600 | +0.42(+1.44%) |
Sep 30, 2003 | 28.29 | 29.05 | 28.23 | 28.74 | 427,800 | +0.45(+1.59%) |
Sep 29, 2003 | 28.34 | 28.34 | 28.05 | 28.29 | 348,700 | -0.04(-0.12%) |
Sep 26, 2003 | 28.93 | 28.93 | 28.28 | 28.32 | 471,900 | -0.61(-2.11%) |
Sep 25, 2003 | 28.73 | 29.23 | 28.59 | 28.93 | 488,100 | +0.33(+1.17%) |
Sep 24, 2003 | 29.45 | 29.45 | 28.62 | 28.60 | 593,100 | -0.77(-2.64%) |
Sep 23, 2003 | 29.60 | 29.63 | 29.11 | 29.38 | 316,900 | -0.23(-0.76%) |
Sep 22, 2003 | 29.50 | 29.68 | 29.16 | 29.60 | 505,400 | +0.02(+0.07%) |
Sep 19, 2003 | 29.50 | 29.61 | 29.32 | 29.58 | 867,800 | +0.07(+0.25%) |
Sep 18, 2003 | 28.73 | 30.00 | 28.61 | 29.50 | 1,507,800 | +1.13(+4.00%) |
Sep 17, 2003 | 27.68 | 28.48 | 27.68 | 28.37 | 817,500 | +0.76(+2.75%) |
Sep 16, 2003 | 27.57 | 27.82 | 27.50 | 27.61 | 728,700 | +0.05(+0.20%) |
Sep 15, 2003 | 27.61 | 27.71 | 27.27 | 27.55 | 761,000 | -0.04(-0.14%) |
Sep 12, 2003 | 27.45 | 27.77 | 27.39 | 27.59 | 877,800 | +0.15(+0.56%) |
Sep 11, 2003 | 27.75 | 27.75 | 27.32 | 27.44 | 700,400 | -0.34(-1.22%) |
Sep 10, 2003 | 27.77 | 28.04 | 27.71 | 27.78 | 334,800 | +0.01(+0.02%) |
Sep 09, 2003 | 27.88 | 28.00 | 27.77 | 27.77 | 530,400 | -0.05(-0.18%) |
Sep 08, 2003 | 27.81 | 28.30 | 27.62 | 27.82 | 489,800 | +0.02(+0.07%) |
Sep 05, 2003 | 27.35 | 27.91 | 27.30 | 27.80 | 753,500 | -0.18(-0.66%) |
Sep 04, 2003 | 28.35 | 28.38 | 27.85 | 27.99 | 755,800 | -0.40(-1.41%) |
Sep 03, 2003 | 28.55 | 28.69 | 28.29 | 28.39 | 542,700 | -0.03(-0.11%) |
Sep 02, 2003 | 27.92 | 28.50 | 27.92 | 28.42 | 456,200 | +0.51(+1.83%) |
Aug 29, 2003 | 27.88 | 27.95 | 27.80 | 27.91 | 341,200 | +0.04(+0.14%) |
Aug 28, 2003 | 27.90 | 28.18 | 27.40 | 27.87 | 945,800 | -0.10(-0.36%) |
Aug 27, 2003 | 28.65 | 28.65 | 27.75 | 27.97 | 1,061,500 | -0.71(-2.46%) |
Aug 26, 2003 | 28.28 | 28.68 | 28.16 | 28.68 | 513,600 | +0.39(+1.40%) |
Aug 25, 2003 | 28.30 | 28.34 | 28.16 | 28.28 | 256,300 | -0.06(-0.23%) |
Aug 22, 2003 | 28.98 | 28.98 | 28.34 | 28.34 | 688,700 | -0.51(-1.75%) |
Aug 21, 2003 | 29.04 | 29.05 | 28.75 | 28.85 | 558,800 | -0.17(-0.59%) |
Aug 20, 2003 | 29.10 | 29.45 | 29.00 | 29.02 | 790,500 | -0.16(-0.53%) |
Aug 19, 2003 | 28.88 | 29.18 | 28.80 | 29.18 | 697,100 | +0.34(+1.16%) |
Aug 18, 2003 | 28.77 | 28.88 | 28.38 | 28.84 | 552,600 | +0.32(+1.12%) |
Aug 15, 2003 | 28.52 | 28.60 | 28.43 | 28.52 | 143,400 | -0.06(-0.21%) |
Aug 14, 2003 | 28.54 | 28.89 | 28.35 | 28.58 | 589,100 | +0.04(+0.16%) |
Aug 13, 2003 | 28.62 | 28.68 | 28.20 | 28.54 | 480,200 | -0.02(-0.09%) |
Aug 12, 2003 | 28.23 | 28.57 | 28.23 | 28.56 | 573,000 | +0.46(+1.64%) |
Aug 11, 2003 | 28.95 | 29.00 | 27.62 | 28.10 | 1,604,900 | -0.75(-2.60%) |
Aug 08, 2003 | 28.45 | 28.99 | 28.25 | 28.85 | 1,034,900 | +0.38(+1.32%) |
Aug 07, 2003 | 29.98 | 29.98 | 26.88 | 28.48 | 5,213,400 | -1.50(-5.00%) |
Aug 06, 2003 | 30.18 | 30.35 | 29.86 | 29.98 | 613,700 | -0.18(-0.60%) |
Aug 05, 2003 | 30.48 | 30.52 | 30.15 | 30.16 | 658,100 | -0.32(-1.07%) |
Aug 04, 2003 | 30.70 | 30.70 | 30.12 | 30.48 | 355,700 | -0.27(-0.89%) |