Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2003 | 31.64 | 32.48 | 31.09 | 31.99 | 6,878,511 | +0.35(+1.11%) |
Oct 30, 2003 | 31.99 | 32.66 | 31.33 | 31.64 | 8,903,181 | -0.35(-1.10%) |
Oct 29, 2003 | 31.23 | 32.37 | 31.34 | 31.99 | 9,657,180 | +0.75(+2.41%) |
Oct 28, 2003 | 30.83 | 31.06 | 30.28 | 31.23 | 7,019,895 | +0.15(+0.47%) |
Oct 27, 2003 | 30.86 | 31.09 | 30.39 | 31.09 | 4,963,198 | +0.23(+0.73%) |
Oct 24, 2003 | 30.69 | 31.29 | 30.57 | 30.86 | 9,239,463 | +0.55(+1.81%) |
Oct 23, 2003 | 30.12 | 30.34 | 29.74 | 30.31 | 6,120,954 | +0.18(+0.61%) |
Oct 22, 2003 | 30.23 | 30.44 | 29.77 | 30.13 | 8,003,282 | +0.10(+0.34%) |
Oct 21, 2003 | 28.87 | 30.09 | 28.87 | 30.03 | 7,435,559 | +1.45(+5.06%) |
Oct 20, 2003 | 28.84 | 29.12 | 28.58 | 28.58 | 4,273,800 | -0.01(-0.03%) |
Oct 17, 2003 | 29.17 | 29.04 | 28.49 | 28.59 | 5,515,182 | -0.58(-1.98%) |
Oct 16, 2003 | 28.74 | 29.58 | 28.93 | 29.17 | 6,408,100 | +0.42(+1.47%) |
Oct 15, 2003 | 29.04 | 29.17 | 28.63 | 28.74 | 5,314,261 | -0.39(-1.33%) |
Oct 14, 2003 | 29.22 | 29.26 | 28.93 | 29.13 | 4,417,647 | -0.09(-0.30%) |
Oct 13, 2003 | 28.49 | 29.37 | 28.29 | 29.22 | 5,917,707 | +0.54(+1.89%) |
Oct 10, 2003 | 28.86 | 28.92 | 28.55 | 28.68 | 5,763,458 | +0.15(+0.51%) |
Oct 09, 2003 | 28.17 | 28.60 | 27.82 | 28.53 | 9,311,591 | -0.15(-0.51%) |
Oct 08, 2003 | 28.38 | 29.04 | 28.41 | 28.68 | 5,810,266 | +0.30(+1.06%) |
Oct 07, 2003 | 28.11 | 28.52 | 27.97 | 28.38 | 8,573,059 | +0.56(+2.02%) |
Oct 06, 2003 | 27.73 | 28.00 | 27.29 | 27.82 | 6,726,452 | +0.14(+0.50%) |
Oct 03, 2003 | 29.08 | 29.30 | 27.39 | 27.68 | 13,263,208 | -1.49(-5.11%) |
Oct 02, 2003 | 28.58 | 29.26 | 28.20 | 29.17 | 5,934,815 | +0.42(+1.47%) |
Oct 01, 2003 | 28.56 | 28.79 | 27.90 | 28.74 | 7,186,188 | +0.18(+0.64%) |
Sep 30, 2003 | 28.68 | 29.21 | 28.50 | 28.56 | 7,474,429 | -0.03(-0.10%) |
Sep 29, 2003 | 28.43 | 29.06 | 28.20 | 28.59 | 7,418,177 | +0.16(+0.57%) |
Sep 26, 2003 | 29.47 | 29.23 | 28.13 | 28.43 | 8,776,990 | -1.04(-3.52%) |
Sep 25, 2003 | 30.81 | 31.02 | 29.56 | 29.47 | 10,418,022 | -1.34(-4.36%) |
Sep 24, 2003 | 30.91 | 31.05 | 30.26 | 30.81 | 8,583,871 | +0.08(+0.26%) |
Sep 23, 2003 | 29.96 | 30.75 | 29.88 | 30.73 | 8,373,507 | +0.56(+1.84%) |
Sep 22, 2003 | 30.14 | 30.32 | 29.77 | 30.18 | 9,243,842 | +0.47(+1.57%) |
Sep 19, 2003 | 28.90 | 29.81 | 28.86 | 29.71 | 9,346,219 | +1.04(+3.62%) |
Sep 18, 2003 | 28.68 | 29.21 | 28.59 | 28.67 | 5,292,089 | -0.01(-0.05%) |
Sep 17, 2003 | 28.51 | 28.86 | 28.31 | 28.68 | 4,993,172 | +0.18(+0.61%) |
Sep 16, 2003 | 28.20 | 28.61 | 27.96 | 28.51 | 5,295,647 | +0.31(+1.11%) |
Sep 15, 2003 | 28.31 | 28.67 | 28.03 | 28.20 | 4,041,401 | -0.26(-0.90%) |
Sep 12, 2003 | 28.84 | 29.13 | 28.24 | 28.45 | 6,003,522 | -0.30(-1.04%) |
Sep 11, 2003 | 28.50 | 28.82 | 28.06 | 28.75 | 6,142,989 | +0.04(+0.13%) |
Sep 10, 2003 | 29.23 | 29.26 | 28.49 | 28.71 | 5,703,510 | -0.34(-1.16%) |
Sep 09, 2003 | 29.04 | 29.88 | 28.47 | 29.05 | 9,495,540 | +0.63(+2.21%) |
Sep 08, 2003 | 28.57 | 28.66 | 28.20 | 28.42 | 4,608,440 | -0.15(-0.54%) |
Sep 05, 2003 | 28.57 | 28.98 | 28.50 | 28.58 | 6,729,053 | +0.16(+0.57%) |
Sep 04, 2003 | 27.60 | 28.52 | 27.49 | 28.41 | 5,896,219 | +0.72(+2.61%) |
Sep 03, 2003 | 27.65 | 27.87 | 27.41 | 27.69 | 7,633,742 | +0.00(+0.00%) |
Sep 02, 2003 | 28.67 | 28.67 | 27.58 | 27.69 | 7,096,540 | -0.99(-3.46%) |
Aug 29, 2003 | 28.79 | 28.98 | 28.51 | 28.68 | 5,514,497 | +0.42(+1.50%) |
Aug 28, 2003 | 28.35 | 29.21 | 28.20 | 28.26 | 4,949,101 | -0.35(-1.23%) |
Aug 27, 2003 | 28.13 | 28.68 | 28.06 | 28.61 | 7,697,248 | +1.04(+3.76%) |
Aug 26, 2003 | 26.80 | 27.65 | 26.68 | 27.57 | 6,067,850 | +0.72(+2.67%) |
Aug 25, 2003 | 27.42 | 27.57 | 26.75 | 26.86 | 7,128,704 | -0.57(-2.08%) |
Aug 22, 2003 | 27.95 | 27.95 | 27.29 | 27.43 | 9,308,170 | -0.53(-1.91%) |
Aug 21, 2003 | 28.79 | 28.79 | 27.95 | 27.96 | 6,925,320 | -0.96(-3.31%) |
Aug 20, 2003 | 28.49 | 29.01 | 28.42 | 28.92 | 6,237,975 | +0.49(+1.72%) |
Aug 19, 2003 | 27.49 | 28.49 | 27.49 | 28.43 | 5,834,629 | +0.64(+2.29%) |
Aug 18, 2003 | 27.58 | 28.06 | 27.55 | 27.79 | 3,856,630 | -0.34(-1.19%) |
Aug 15, 2003 | 28.14 | 28.41 | 28.01 | 28.13 | 2,666,848 | -0.09(-0.34%) |
Aug 14, 2003 | 28.14 | 28.53 | 27.98 | 28.22 | 6,327,896 | +0.11(+0.39%) |
Aug 13, 2003 | 27.36 | 28.22 | 27.33 | 28.11 | 6,658,293 | +0.57(+2.07%) |
Aug 12, 2003 | 28.20 | 28.21 | 27.41 | 27.55 | 6,230,995 | -0.66(-2.36%) |
Aug 11, 2003 | 28.13 | 28.47 | 27.40 | 28.21 | 8,063,230 | +0.20(+0.73%) |
Aug 08, 2003 | 27.17 | 28.03 | 27.00 | 28.01 | 7,666,453 | +1.01(+3.73%) |
Aug 07, 2003 | 27.00 | 27.12 | 26.54 | 27.00 | 5,284,424 | +0.05(+0.19%) |
Aug 06, 2003 | 26.19 | 27.03 | 26.15 | 26.95 | 7,861,762 | +0.83(+3.16%) |
Aug 05, 2003 | 26.48 | 26.65 | 26.11 | 26.12 | 4,780,755 | -0.39(-1.49%) |
Aug 04, 2003 | 26.22 | 26.77 | 26.01 | 26.51 | 5,300,438 | +0.52(+2.00%) |