Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2003 | 33.54 | 33.54 | 32.79 | 32.79 | 2,411,988 | -0.69(-2.05%) |
Oct 30, 2003 | 32.80 | 33.86 | 32.80 | 33.48 | 3,109,630 | +1.08(+3.33%) |
Oct 29, 2003 | 32.10 | 32.48 | 32.06 | 32.40 | 1,920,994 | +0.08(+0.24%) |
Oct 28, 2003 | 31.82 | 32.32 | 31.66 | 32.32 | 2,053,432 | +0.64(+2.03%) |
Oct 27, 2003 | 31.82 | 32.20 | 31.54 | 31.68 | 1,337,973 | -0.14(-0.43%) |
Oct 24, 2003 | 31.97 | 32.01 | 31.46 | 31.82 | 2,192,666 | -0.16(-0.49%) |
Oct 23, 2003 | 31.43 | 31.97 | 31.30 | 31.97 | 2,610,186 | +0.55(+1.75%) |
Oct 22, 2003 | 32.01 | 32.01 | 31.42 | 31.42 | 1,655,199 | -0.59(-1.84%) |
Oct 21, 2003 | 32.16 | 32.35 | 31.94 | 32.01 | 1,181,104 | -0.28(-0.88%) |
Oct 20, 2003 | 32.26 | 32.33 | 32.04 | 32.29 | 991,356 | +0.23(+0.71%) |
Oct 17, 2003 | 32.56 | 32.56 | 31.94 | 32.07 | 1,440,837 | -0.35(-1.09%) |
Oct 16, 2003 | 32.69 | 32.72 | 32.19 | 32.42 | 1,703,509 | -0.03(-0.08%) |
Oct 15, 2003 | 32.91 | 32.91 | 32.21 | 32.45 | 1,638,116 | -0.22(-0.68%) |
Oct 14, 2003 | 32.66 | 32.73 | 32.32 | 32.67 | 2,018,348 | -0.10(-0.32%) |
Oct 13, 2003 | 32.88 | 32.91 | 32.72 | 32.77 | 1,260,641 | +0.21(+0.65%) |
Oct 10, 2003 | 32.62 | 32.62 | 32.34 | 32.56 | 1,143,816 | -0.06(-0.18%) |
Oct 09, 2003 | 32.56 | 32.77 | 32.46 | 32.62 | 1,423,938 | +0.19(+0.59%) |
Oct 08, 2003 | 32.36 | 32.56 | 32.28 | 32.43 | 1,720,041 | +0.26(+0.80%) |
Oct 07, 2003 | 32.33 | 32.33 | 31.93 | 32.17 | 1,280,846 | +0.01(+0.03%) |
Oct 06, 2003 | 32.20 | 32.36 | 32.07 | 32.16 | 1,069,974 | -0.01(-0.03%) |
Oct 03, 2003 | 32.38 | 32.62 | 31.96 | 32.17 | 2,694,865 | -0.11(-0.34%) |
Oct 02, 2003 | 32.28 | 32.44 | 31.88 | 32.28 | 916,412 | -0.08(-0.24%) |
Oct 01, 2003 | 31.82 | 32.48 | 31.92 | 32.36 | 1,446,899 | +0.54(+1.69%) |
Sep 30, 2003 | 32.08 | 32.08 | 31.54 | 31.82 | 1,186,615 | -0.26(-0.81%) |
Sep 29, 2003 | 31.88 | 32.19 | 31.58 | 32.08 | 1,442,123 | +0.29(+0.91%) |
Sep 26, 2003 | 31.98 | 32.15 | 31.79 | 31.79 | 1,372,138 | -0.27(-0.85%) |
Sep 25, 2003 | 32.29 | 32.41 | 31.88 | 32.07 | 1,883,889 | -0.15(-0.47%) |
Sep 24, 2003 | 32.88 | 32.88 | 32.17 | 32.22 | 1,871,950 | -0.61(-1.86%) |
Sep 23, 2003 | 32.78 | 32.93 | 32.54 | 32.83 | 1,863,867 | +0.05(+0.17%) |
Sep 22, 2003 | 33.13 | 33.08 | 32.64 | 32.77 | 1,806,557 | -0.35(-1.07%) |
Sep 19, 2003 | 33.64 | 33.70 | 32.71 | 33.13 | 2,518,894 | -0.45(-1.35%) |
Sep 18, 2003 | 33.02 | 33.62 | 33.01 | 33.58 | 1,903,727 | +0.70(+2.12%) |
Sep 17, 2003 | 33.67 | 33.75 | 32.88 | 32.88 | 1,956,078 | -0.87(-2.58%) |
Sep 16, 2003 | 33.30 | 33.90 | 33.30 | 33.75 | 1,905,013 | +0.58(+1.76%) |
Sep 15, 2003 | 33.30 | 33.37 | 32.83 | 33.17 | 1,920,075 | +0.01(+0.02%) |
Sep 12, 2003 | 32.45 | 33.26 | 32.21 | 33.17 | 2,262,835 | +0.71(+2.20%) |
Sep 11, 2003 | 32.28 | 32.86 | 32.28 | 32.45 | 1,836,131 | +0.42(+1.31%) |
Sep 10, 2003 | 33.59 | 33.59 | 32.03 | 32.03 | 3,118,263 | -1.63(-4.85%) |
Sep 09, 2003 | 33.37 | 34.07 | 33.30 | 33.67 | 3,026,236 | +0.29(+0.88%) |
Sep 08, 2003 | 32.80 | 33.46 | 32.72 | 33.37 | 1,631,687 | +0.58(+1.76%) |
Sep 05, 2003 | 32.94 | 32.95 | 32.46 | 32.80 | 1,202,963 | -0.20(-0.61%) |
Sep 04, 2003 | 33.09 | 33.18 | 32.78 | 33.00 | 1,895,461 | -0.09(-0.28%) |
Sep 03, 2003 | 33.21 | 33.27 | 32.85 | 33.09 | 1,784,515 | -0.09(-0.28%) |
Sep 02, 2003 | 32.39 | 33.18 | 31.87 | 33.18 | 1,675,589 | +0.79(+2.44%) |
Aug 29, 2003 | 32.17 | 32.42 | 32.05 | 32.39 | 916,596 | +0.13(+0.39%) |
Aug 28, 2003 | 31.87 | 32.33 | 31.79 | 32.27 | 1,354,504 | +0.40(+1.25%) |
Aug 27, 2003 | 31.58 | 31.90 | 31.47 | 31.87 | 810,976 | +0.29(+0.93%) |
Aug 26, 2003 | 31.33 | 31.63 | 30.99 | 31.58 | 1,104,323 | +0.16(+0.52%) |
Aug 25, 2003 | 31.53 | 31.59 | 31.17 | 31.41 | 1,185,696 | -0.12(-0.38%) |
Aug 22, 2003 | 32.20 | 32.21 | 31.37 | 31.53 | 1,514,312 | -0.53(-1.66%) |
Aug 21, 2003 | 31.90 | 32.12 | 31.67 | 32.07 | 1,620,115 | +0.26(+0.82%) |
Aug 20, 2003 | 32.06 | 32.11 | 31.68 | 31.80 | 1,582,459 | -0.26(-0.81%) |
Aug 19, 2003 | 31.44 | 32.09 | 31.32 | 32.07 | 2,006,224 | +0.41(+1.29%) |
Aug 18, 2003 | 31.63 | 31.74 | 31.44 | 31.66 | 1,007,888 | +0.22(+0.69%) |
Aug 15, 2003 | 31.55 | 31.55 | 31.09 | 31.44 | 681,109 | -0.03(-0.09%) |
Aug 14, 2003 | 30.69 | 31.63 | 30.62 | 31.47 | 1,451,858 | +0.77(+2.52%) |
Aug 13, 2003 | 30.79 | 30.87 | 30.51 | 30.69 | 1,062,259 | -0.09(-0.30%) |
Aug 12, 2003 | 30.73 | 30.79 | 30.37 | 30.79 | 1,056,565 | +0.14(+0.44%) |
Aug 11, 2003 | 30.42 | 30.73 | 30.14 | 30.65 | 1,166,960 | +0.18(+0.59%) |
Aug 08, 2003 | 30.16 | 30.47 | 29.92 | 30.47 | 1,282,316 | +0.34(+1.12%) |
Aug 07, 2003 | 29.92 | 30.20 | 29.72 | 30.13 | 1,412,917 | +0.30(+1.00%) |
Aug 06, 2003 | 29.40 | 30.06 | 29.25 | 29.83 | 1,724,266 | +0.11(+0.37%) |
Aug 05, 2003 | 30.56 | 30.60 | 29.67 | 29.72 | 2,690,457 | -0.83(-2.73%) |
Aug 04, 2003 | 30.48 | 30.69 | 30.12 | 30.56 | 1,401,712 | +0.13(+0.43%) |