Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2003 | 32.65 | 32.98 | 32.41 | 32.82 | 9,572,857 | +0.10(+0.30%) |
Oct 30, 2003 | 33.09 | 33.52 | 32.70 | 32.72 | 13,422,684 | -0.37(-1.13%) |
Oct 29, 2003 | 32.95 | 33.29 | 32.69 | 33.09 | 15,133,789 | -0.05(-0.16%) |
Oct 28, 2003 | 31.46 | 33.31 | 31.38 | 33.15 | 24,947,906 | +2.28(+7.39%) |
Oct 27, 2003 | 30.95 | 31.04 | 30.39 | 30.86 | 11,071,814 | +0.28(+0.92%) |
Oct 24, 2003 | 30.63 | 30.94 | 30.00 | 30.58 | 14,195,053 | -0.07(-0.22%) |
Oct 23, 2003 | 30.23 | 30.74 | 30.17 | 30.65 | 36,945,076 | -2.61(-7.86%) |
Oct 22, 2003 | 33.93 | 34.03 | 33.26 | 33.27 | 11,883,423 | -1.12(-3.25%) |
Oct 21, 2003 | 34.35 | 34.47 | 34.01 | 34.38 | 10,750,478 | +0.45(+1.32%) |
Oct 20, 2003 | 33.47 | 33.94 | 33.24 | 33.94 | 11,911,492 | +0.36(+1.06%) |
Oct 17, 2003 | 34.80 | 34.84 | 33.36 | 33.58 | 13,410,575 | -1.02(-2.95%) |
Oct 16, 2003 | 34.14 | 34.62 | 34.03 | 34.60 | 10,958,551 | +0.20(+0.58%) |
Oct 15, 2003 | 34.33 | 34.77 | 34.07 | 34.40 | 21,602,362 | +0.70(+2.07%) |
Oct 14, 2003 | 33.15 | 33.76 | 32.89 | 33.70 | 10,712,655 | +0.40(+1.20%) |
Oct 13, 2003 | 33.81 | 34.09 | 33.16 | 33.30 | 12,652,180 | -0.28(-0.84%) |
Oct 10, 2003 | 33.22 | 33.63 | 32.99 | 33.58 | 11,060,719 | +0.30(+0.90%) |
Oct 09, 2003 | 33.17 | 33.81 | 32.85 | 33.28 | 17,948,946 | +0.69(+2.13%) |
Oct 08, 2003 | 32.29 | 32.84 | 31.86 | 32.59 | 14,571,308 | +0.39(+1.21%) |
Oct 07, 2003 | 31.52 | 32.30 | 31.45 | 32.20 | 14,811,046 | +0.28(+0.88%) |
Oct 06, 2003 | 32.09 | 32.14 | 31.57 | 31.92 | 9,329,177 | -0.16(-0.50%) |
Oct 03, 2003 | 30.93 | 32.54 | 30.85 | 32.08 | 22,797,354 | +1.92(+6.37%) |
Oct 02, 2003 | 30.23 | 30.80 | 30.06 | 30.16 | 13,471,316 | -0.09(-0.28%) |
Oct 01, 2003 | 29.83 | 30.37 | 29.55 | 30.25 | 14,173,977 | +0.68(+2.29%) |
Sep 30, 2003 | 30.16 | 30.20 | 29.46 | 29.57 | 15,908,152 | -0.77(-2.55%) |
Sep 29, 2003 | 29.95 | 30.62 | 29.92 | 30.34 | 16,782,904 | +0.66(+2.24%) |
Sep 26, 2003 | 30.27 | 30.77 | 29.59 | 29.68 | 17,827,826 | -0.58(-1.93%) |
Sep 25, 2003 | 30.46 | 31.22 | 30.25 | 30.26 | 17,575,372 | -0.12(-0.40%) |
Sep 24, 2003 | 31.85 | 32.06 | 30.35 | 30.38 | 15,158,277 | -1.56(-4.90%) |
Sep 23, 2003 | 31.58 | 31.97 | 31.32 | 31.95 | 13,811,114 | +0.37(+1.18%) |
Sep 22, 2003 | 31.80 | 31.92 | 30.95 | 31.58 | 12,757,274 | -0.90(-2.77%) |
Sep 19, 2003 | 32.43 | 32.64 | 32.17 | 32.48 | 11,266,729 | -0.06(-0.18%) |
Sep 18, 2003 | 32.46 | 32.65 | 32.02 | 32.53 | 21,600,880 | -0.37(-1.11%) |
Sep 17, 2003 | 32.86 | 33.19 | 32.64 | 32.90 | 12,861,612 | -0.07(-0.23%) |
Sep 16, 2003 | 31.91 | 33.10 | 31.64 | 32.97 | 15,964,963 | +1.17(+3.68%) |
Sep 15, 2003 | 32.48 | 32.78 | 31.74 | 31.80 | 12,535,014 | -0.62(-1.93%) |
Sep 12, 2003 | 32.15 | 32.50 | 31.73 | 32.43 | 13,844,653 | +0.07(+0.23%) |
Sep 11, 2003 | 31.87 | 32.50 | 31.16 | 32.35 | 20,974,812 | +0.51(+1.60%) |
Sep 10, 2003 | 32.91 | 32.91 | 31.80 | 31.84 | 18,461,806 | -1.28(-3.86%) |
Sep 09, 2003 | 33.48 | 33.62 | 33.09 | 33.12 | 11,899,128 | -0.51(-1.52%) |
Sep 08, 2003 | 33.43 | 33.64 | 32.95 | 33.63 | 14,302,023 | +0.49(+1.49%) |
Sep 05, 2003 | 33.07 | 33.64 | 32.71 | 33.14 | 17,582,314 | -0.05(-0.14%) |
Sep 04, 2003 | 32.66 | 33.44 | 32.44 | 33.19 | 19,677,214 | +0.79(+2.44%) |
Sep 03, 2003 | 33.42 | 33.44 | 32.17 | 32.40 | 21,265,008 | -1.05(-3.14%) |
Sep 02, 2003 | 34.09 | 34.13 | 33.08 | 33.44 | 22,367,164 | -0.62(-1.83%) |
Aug 29, 2003 | 33.23 | 34.14 | 33.20 | 34.07 | 12,118,303 | +0.44(+1.29%) |
Aug 28, 2003 | 33.63 | 33.75 | 33.10 | 33.63 | 10,772,368 | +0.10(+0.31%) |
Aug 27, 2003 | 32.86 | 33.58 | 32.52 | 33.53 | 15,012,945 | +0.64(+1.93%) |
Aug 26, 2003 | 32.41 | 32.95 | 32.10 | 32.89 | 13,528,106 | +0.25(+0.75%) |
Aug 25, 2003 | 32.59 | 32.86 | 32.37 | 32.65 | 12,058,623 | -0.05(-0.14%) |
Aug 22, 2003 | 33.35 | 33.68 | 32.57 | 32.69 | 27,144,510 | +0.57(+1.79%) |
Aug 21, 2003 | 31.47 | 32.13 | 31.24 | 32.12 | 16,640,178 | +0.97(+3.13%) |
Aug 20, 2003 | 31.00 | 31.60 | 30.96 | 31.15 | 12,766,579 | -0.19(-0.61%) |
Aug 19, 2003 | 31.38 | 31.50 | 30.83 | 31.34 | 13,787,242 | +0.01(+0.04%) |
Aug 18, 2003 | 29.94 | 31.34 | 29.91 | 31.32 | 17,240,640 | +1.52(+5.12%) |
Aug 15, 2003 | 29.80 | 29.97 | 29.58 | 29.80 | 4,284,377 | -0.01(-0.02%) |
Aug 14, 2003 | 29.85 | 29.85 | 29.36 | 29.80 | 13,688,997 | -0.11(-0.38%) |
Aug 13, 2003 | 28.49 | 30.14 | 28.35 | 29.92 | 26,804,580 | +1.50(+5.26%) |
Aug 12, 2003 | 28.25 | 28.49 | 27.86 | 28.42 | 10,444,304 | +0.27(+0.96%) |
Aug 11, 2003 | 27.64 | 28.25 | 27.56 | 28.15 | 12,479,348 | +0.62(+2.27%) |
Aug 08, 2003 | 28.65 | 28.65 | 27.40 | 27.53 | 16,567,410 | -0.99(-3.46%) |
Aug 07, 2003 | 28.80 | 29.08 | 28.21 | 28.52 | 12,606,037 | -0.30(-1.05%) |
Aug 06, 2003 | 28.99 | 29.36 | 28.74 | 28.82 | 14,037,478 | -0.17(-0.57%) |
Aug 05, 2003 | 30.12 | 30.13 | 28.97 | 28.99 | 12,303,275 | -1.14(-3.79%) |
Aug 04, 2003 | 29.99 | 30.37 | 29.53 | 30.13 | 11,333,567 | +0.21(+0.69%) |