Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2003 | 36.19 | 36.37 | 36.11 | 36.25 | 1,500,440 | +0.21(+0.58%) |
Oct 30, 2003 | 36.02 | 36.14 | 35.93 | 36.04 | 886,166 | +0.01(+0.02%) |
Oct 29, 2003 | 36.04 | 36.04 | 35.60 | 36.04 | 1,003,051 | +0.00(+0.00%) |
Oct 28, 2003 | 35.80 | 36.06 | 35.80 | 36.04 | 1,771,890 | +0.34(+0.95%) |
Oct 27, 2003 | 34.84 | 37.18 | 34.37 | 35.70 | 5,157,264 | +1.33(+3.86%) |
Oct 24, 2003 | 34.49 | 34.57 | 34.11 | 34.37 | 1,796,420 | -0.12(-0.33%) |
Oct 23, 2003 | 34.36 | 34.60 | 34.18 | 34.49 | 1,871,190 | +0.12(+0.35%) |
Oct 22, 2003 | 34.49 | 34.49 | 34.11 | 34.36 | 1,834,692 | -0.12(-0.35%) |
Oct 21, 2003 | 34.09 | 34.64 | 34.09 | 34.49 | 2,705,047 | +0.41(+1.19%) |
Oct 20, 2003 | 33.83 | 34.13 | 33.71 | 34.08 | 1,880,943 | +0.35(+1.04%) |
Oct 17, 2003 | 33.67 | 33.84 | 33.63 | 33.73 | 2,283,169 | +0.03(+0.08%) |
Oct 16, 2003 | 33.30 | 34.18 | 33.16 | 33.70 | 2,407,590 | +0.40(+1.20%) |
Oct 15, 2003 | 33.93 | 33.93 | 33.24 | 33.30 | 1,237,560 | -0.62(-1.84%) |
Oct 14, 2003 | 33.84 | 33.92 | 33.51 | 33.92 | 817,011 | +0.10(+0.30%) |
Oct 13, 2003 | 33.34 | 33.82 | 33.36 | 33.82 | 1,033,492 | +0.48(+1.44%) |
Oct 10, 2003 | 33.33 | 33.50 | 33.33 | 33.34 | 579,399 | -0.05(-0.16%) |
Oct 09, 2003 | 33.60 | 33.83 | 33.34 | 33.40 | 1,414,143 | +0.20(+0.61%) |
Oct 08, 2003 | 33.61 | 33.46 | 33.07 | 33.19 | 1,156,287 | -0.41(-1.23%) |
Oct 07, 2003 | 33.35 | 33.61 | 33.09 | 33.61 | 1,433,648 | +0.26(+0.77%) |
Oct 06, 2003 | 33.02 | 33.49 | 32.96 | 33.35 | 522,508 | +0.32(+0.96%) |
Oct 03, 2003 | 33.30 | 33.40 | 32.96 | 33.03 | 1,033,935 | +0.14(+0.41%) |
Oct 02, 2003 | 32.77 | 32.92 | 32.59 | 32.90 | 1,073,832 | -0.15(-0.45%) |
Oct 01, 2003 | 32.31 | 33.05 | 32.30 | 33.05 | 1,188,205 | +0.85(+2.63%) |
Sep 30, 2003 | 32.28 | 32.33 | 31.83 | 32.20 | 1,702,291 | -0.05(-0.15%) |
Sep 29, 2003 | 32.14 | 32.47 | 32.08 | 32.25 | 1,089,791 | +0.11(+0.34%) |
Sep 26, 2003 | 31.93 | 32.26 | 31.68 | 32.14 | 2,463,298 | +0.18(+0.55%) |
Sep 25, 2003 | 32.36 | 32.46 | 31.96 | 31.96 | 1,118,606 | -0.35(-1.09%) |
Sep 24, 2003 | 32.46 | 32.56 | 32.29 | 32.31 | 1,066,592 | -0.18(-0.56%) |
Sep 23, 2003 | 32.61 | 32.68 | 32.45 | 32.50 | 1,423,896 | -0.12(-0.37%) |
Sep 22, 2003 | 32.82 | 32.92 | 32.54 | 32.62 | 922,222 | -0.49(-1.47%) |
Sep 19, 2003 | 32.89 | 33.34 | 32.82 | 33.11 | 1,760,364 | +0.24(+0.72%) |
Sep 18, 2003 | 32.25 | 32.88 | 32.25 | 32.87 | 1,862,177 | +0.49(+1.50%) |
Sep 17, 2003 | 32.48 | 32.60 | 32.38 | 32.38 | 879,369 | -0.10(-0.31%) |
Sep 16, 2003 | 32.62 | 32.69 | 32.40 | 32.48 | 1,607,572 | -0.01(-0.04%) |
Sep 15, 2003 | 32.69 | 32.74 | 32.48 | 32.50 | 1,152,150 | -0.19(-0.58%) |
Sep 12, 2003 | 32.55 | 32.79 | 32.31 | 32.69 | 1,151,854 | +0.11(+0.33%) |
Sep 11, 2003 | 32.61 | 32.89 | 32.58 | 32.58 | 1,228,694 | +0.09(+0.29%) |
Sep 10, 2003 | 32.82 | 33.06 | 32.20 | 32.48 | 2,061,959 | -0.34(-1.03%) |
Sep 09, 2003 | 32.86 | 32.97 | 32.69 | 32.82 | 783,763 | -0.20(-0.61%) |
Sep 08, 2003 | 32.77 | 33.06 | 32.64 | 33.02 | 1,062,897 | +0.26(+0.78%) |
Sep 05, 2003 | 32.69 | 33.02 | 32.67 | 32.77 | 1,367,596 | -0.05(-0.16%) |
Sep 04, 2003 | 32.55 | 32.86 | 32.52 | 32.82 | 1,389,613 | +0.27(+0.83%) |
Sep 03, 2003 | 32.56 | 32.58 | 32.26 | 32.55 | 1,475,319 | +0.07(+0.21%) |
Sep 02, 2003 | 32.23 | 32.61 | 32.02 | 32.48 | 1,111,661 | +0.27(+0.84%) |
Aug 29, 2003 | 32.06 | 32.21 | 31.87 | 32.21 | 926,507 | +0.15(+0.46%) |
Aug 28, 2003 | 31.94 | 32.14 | 31.79 | 32.06 | 961,528 | +0.14(+0.45%) |
Aug 27, 2003 | 31.98 | 32.04 | 31.84 | 31.92 | 645,747 | -0.18(-0.57%) |
Aug 26, 2003 | 31.94 | 32.21 | 31.66 | 32.10 | 1,209,927 | +0.05(+0.15%) |
Aug 25, 2003 | 31.84 | 32.06 | 31.41 | 32.06 | 1,525,117 | +0.27(+0.85%) |
Aug 22, 2003 | 32.60 | 32.60 | 31.78 | 31.79 | 1,417,542 | -0.74(-2.29%) |
Aug 21, 2003 | 32.85 | 32.86 | 32.28 | 32.53 | 1,676,432 | -0.31(-0.95%) |
Aug 20, 2003 | 32.81 | 33.15 | 32.77 | 32.84 | 607,180 | -0.07(-0.23%) |
Aug 19, 2003 | 32.89 | 32.98 | 32.62 | 32.92 | 785,832 | +0.07(+0.21%) |
Aug 18, 2003 | 32.68 | 32.86 | 32.59 | 32.85 | 569,942 | +0.16(+0.48%) |
Aug 15, 2003 | 32.84 | 32.86 | 32.54 | 32.69 | 390,256 | -0.05(-0.17%) |
Aug 14, 2003 | 32.86 | 32.86 | 32.37 | 32.75 | 1,320,753 | +0.00(+0.00%) |
Aug 13, 2003 | 33.09 | 33.13 | 32.63 | 32.75 | 720,075 | -0.30(-0.92%) |
Aug 12, 2003 | 32.55 | 33.09 | 32.50 | 33.05 | 1,112,104 | +0.60(+1.83%) |
Aug 11, 2003 | 32.57 | 32.86 | 32.32 | 32.46 | 752,288 | -0.18(-0.54%) |
Aug 08, 2003 | 32.49 | 32.75 | 32.45 | 32.63 | 617,228 | +0.21(+0.65%) |
Aug 07, 2003 | 32.20 | 32.52 | 31.85 | 32.42 | 1,262,089 | +0.22(+0.69%) |
Aug 06, 2003 | 32.05 | 32.50 | 31.82 | 32.20 | 1,071,025 | +0.14(+0.44%) |
Aug 05, 2003 | 32.69 | 32.73 | 32.03 | 32.06 | 1,852,424 | -0.83(-2.53%) |
Aug 04, 2003 | 32.82 | 32.93 | 31.99 | 32.89 | 1,352,080 | +0.07(+0.21%) |