Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2003 | 38.09 | 38.47 | 38.09 | 38.45 | 545,943 | +0.44(+1.15%) |
Oct 30, 2003 | 38.37 | 38.37 | 38.02 | 38.02 | 642,802 | -0.23(-0.60%) |
Oct 29, 2003 | 38.46 | 38.46 | 38.00 | 38.25 | 798,969 | -0.21(-0.56%) |
Oct 28, 2003 | 38.98 | 38.98 | 38.46 | 38.46 | 353,745 | -0.44(-1.14%) |
Oct 27, 2003 | 38.90 | 39.12 | 38.83 | 38.90 | 371,292 | -0.21(-0.52%) |
Oct 24, 2003 | 40.14 | 40.14 | 38.98 | 39.11 | 567,935 | -1.03(-2.56%) |
Oct 23, 2003 | 39.75 | 40.61 | 39.72 | 40.14 | 420,424 | +0.30(+0.75%) |
Oct 22, 2003 | 40.29 | 40.41 | 38.72 | 39.84 | 1,175,994 | -0.45(-1.12%) |
Oct 21, 2003 | 39.67 | 40.55 | 39.67 | 40.29 | 612,855 | +0.69(+1.75%) |
Oct 20, 2003 | 39.79 | 39.79 | 39.54 | 39.60 | 365,326 | -0.03(-0.09%) |
Oct 17, 2003 | 40.01 | 39.96 | 39.13 | 39.63 | 454,582 | -0.38(-0.94%) |
Oct 16, 2003 | 40.12 | 40.17 | 39.95 | 40.01 | 334,210 | +0.15(+0.39%) |
Oct 15, 2003 | 40.10 | 40.10 | 39.84 | 39.85 | 199,566 | -0.12(-0.30%) |
Oct 14, 2003 | 39.30 | 40.16 | 39.30 | 39.97 | 266,362 | +0.61(+1.54%) |
Oct 13, 2003 | 38.78 | 39.45 | 38.90 | 39.37 | 232,789 | +0.59(+1.52%) |
Oct 10, 2003 | 38.62 | 38.89 | 38.47 | 38.78 | 180,265 | +0.26(+0.67%) |
Oct 09, 2003 | 39.08 | 39.08 | 38.47 | 38.52 | 368,368 | -0.48(-1.23%) |
Oct 08, 2003 | 39.41 | 39.43 | 38.93 | 39.00 | 381,469 | -0.27(-0.67%) |
Oct 07, 2003 | 39.53 | 39.37 | 38.91 | 39.26 | 201,906 | -0.27(-0.67%) |
Oct 06, 2003 | 40.04 | 40.08 | 39.30 | 39.53 | 275,135 | -0.50(-1.26%) |
Oct 03, 2003 | 40.65 | 40.65 | 39.92 | 40.03 | 424,869 | -0.13(-0.32%) |
Oct 02, 2003 | 39.96 | 40.25 | 39.76 | 40.16 | 311,516 | +0.39(+0.99%) |
Oct 01, 2003 | 39.07 | 39.88 | 39.07 | 39.77 | 262,852 | +0.76(+1.95%) |
Sep 30, 2003 | 38.63 | 39.01 | 38.21 | 39.01 | 430,601 | +0.19(+0.48%) |
Sep 29, 2003 | 38.72 | 38.74 | 38.43 | 38.82 | 290,927 | +0.52(+1.36%) |
Sep 26, 2003 | 38.25 | 38.53 | 38.01 | 38.30 | 251,037 | +0.05(+0.13%) |
Sep 25, 2003 | 38.04 | 38.55 | 38.04 | 38.25 | 424,518 | +0.42(+1.11%) |
Sep 24, 2003 | 38.55 | 38.63 | 37.54 | 37.83 | 393,635 | -0.47(-1.23%) |
Sep 23, 2003 | 37.96 | 38.30 | 37.96 | 38.30 | 236,883 | +0.50(+1.31%) |
Sep 22, 2003 | 38.47 | 38.47 | 37.33 | 37.80 | 234,426 | -0.67(-1.73%) |
Sep 19, 2003 | 38.37 | 38.44 | 37.99 | 38.47 | 245,305 | +0.21(+0.54%) |
Sep 18, 2003 | 37.02 | 38.26 | 37.02 | 38.26 | 701,876 | +1.28(+3.47%) |
Sep 17, 2003 | 37.19 | 37.37 | 37.06 | 36.98 | 445,457 | -0.21(-0.57%) |
Sep 16, 2003 | 36.42 | 37.22 | 36.42 | 37.19 | 596,478 | +1.27(+3.55%) |
Sep 15, 2003 | 36.09 | 36.25 | 35.26 | 35.92 | 644,790 | +0.02(+0.05%) |
Sep 12, 2003 | 36.63 | 36.63 | 35.84 | 35.90 | 695,910 | -0.89(-2.42%) |
Sep 11, 2003 | 36.63 | 36.89 | 36.45 | 36.79 | 422,178 | +0.38(+1.03%) |
Sep 10, 2003 | 36.67 | 36.84 | 36.16 | 36.42 | 541,263 | -0.39(-1.07%) |
Sep 09, 2003 | 37.27 | 37.27 | 36.59 | 36.81 | 222,026 | -0.21(-0.55%) |
Sep 08, 2003 | 36.72 | 37.15 | 36.70 | 37.02 | 298,531 | +0.49(+1.33%) |
Sep 05, 2003 | 36.91 | 36.99 | 36.49 | 36.53 | 175,352 | -0.39(-1.06%) |
Sep 04, 2003 | 36.81 | 36.92 | 36.46 | 36.92 | 173,948 | +0.11(+0.30%) |
Sep 03, 2003 | 36.37 | 36.99 | 36.29 | 36.81 | 474,117 | +0.44(+1.20%) |
Sep 02, 2003 | 35.73 | 36.42 | 35.39 | 36.37 | 715,680 | +0.64(+1.79%) |
Aug 29, 2003 | 35.09 | 36.01 | 35.05 | 35.73 | 252,792 | +0.56(+1.58%) |
Aug 28, 2003 | 35.39 | 35.47 | 34.71 | 35.18 | 771,128 | -0.56(-1.56%) |
Aug 27, 2003 | 36.13 | 36.18 | 35.73 | 35.73 | 140,141 | -0.40(-1.11%) |
Aug 26, 2003 | 35.72 | 36.24 | 35.25 | 36.13 | 401,941 | +0.41(+1.15%) |
Aug 25, 2003 | 36.24 | 36.24 | 35.56 | 35.72 | 282,271 | -0.44(-1.21%) |
Aug 22, 2003 | 36.46 | 36.46 | 36.01 | 36.16 | 275,837 | -0.30(-0.82%) |
Aug 21, 2003 | 35.87 | 36.63 | 35.87 | 36.46 | 863,659 | -0.33(-0.91%) |
Aug 20, 2003 | 36.84 | 36.93 | 36.66 | 36.79 | 707,023 | +0.02(+0.05%) |
Aug 19, 2003 | 37.13 | 37.18 | 36.63 | 36.78 | 623,032 | -0.35(-0.94%) |
Aug 18, 2003 | 37.57 | 37.58 | 37.10 | 37.13 | 258,056 | -0.44(-1.18%) |
Aug 15, 2003 | 37.49 | 37.60 | 37.40 | 37.57 | 166,461 | +0.00(+0.00%) |
Aug 14, 2003 | 37.78 | 37.96 | 37.41 | 37.57 | 305,316 | -0.31(-0.81%) |
Aug 13, 2003 | 37.53 | 38.08 | 37.37 | 37.88 | 526,290 | +0.27(+0.70%) |
Aug 12, 2003 | 37.31 | 37.78 | 37.27 | 37.61 | 416,680 | +0.25(+0.66%) |
Aug 11, 2003 | 37.57 | 37.57 | 37.02 | 37.37 | 598,232 | -0.07(-0.18%) |
Aug 08, 2003 | 36.70 | 37.56 | 36.70 | 37.43 | 624,787 | +1.16(+3.21%) |
Aug 07, 2003 | 36.18 | 36.31 | 35.60 | 36.27 | 391,881 | -0.12(-0.33%) |
Aug 06, 2003 | 36.23 | 36.42 | 36.16 | 36.39 | 379,481 | +0.17(+0.47%) |
Aug 05, 2003 | 36.29 | 36.77 | 36.12 | 36.22 | 329,648 | -0.24(-0.66%) |
Aug 04, 2003 | 36.64 | 36.76 | 36.07 | 36.46 | 259,343 | -0.54(-1.46%) |