Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2003 | 39.28 | 39.28 | 38.75 | 39.04 | 210,607 | -0.45(-1.14%) |
Oct 30, 2003 | 39.64 | 39.66 | 39.36 | 39.50 | 228,676 | -0.14(-0.34%) |
Oct 29, 2003 | 39.97 | 39.97 | 39.29 | 39.63 | 364,779 | -0.34(-0.85%) |
Oct 28, 2003 | 39.63 | 40.06 | 39.63 | 39.97 | 171,888 | +0.33(+0.84%) |
Oct 27, 2003 | 39.34 | 39.97 | 39.34 | 39.64 | 136,103 | +0.31(+0.78%) |
Oct 24, 2003 | 39.33 | 39.38 | 39.01 | 39.33 | 262,937 | -0.02(-0.04%) |
Oct 23, 2003 | 38.98 | 39.45 | 38.85 | 39.35 | 253,902 | +0.35(+0.90%) |
Oct 22, 2003 | 38.93 | 39.12 | 38.90 | 39.00 | 237,241 | -0.03(-0.09%) |
Oct 21, 2003 | 39.16 | 39.48 | 39.00 | 39.04 | 282,648 | -0.06(-0.15%) |
Oct 20, 2003 | 39.81 | 39.81 | 38.49 | 39.09 | 382,731 | -0.49(-1.25%) |
Oct 17, 2003 | 40.07 | 40.59 | 39.55 | 39.59 | 394,347 | -0.41(-1.02%) |
Oct 16, 2003 | 39.81 | 40.19 | 39.81 | 40.00 | 105,010 | +0.29(+0.73%) |
Oct 15, 2003 | 39.55 | 40.02 | 39.46 | 39.71 | 411,594 | +0.08(+0.19%) |
Oct 14, 2003 | 39.67 | 39.79 | 39.32 | 39.63 | 141,265 | +0.06(+0.15%) |
Oct 13, 2003 | 39.63 | 39.80 | 39.38 | 39.57 | 130,236 | -0.06(-0.15%) |
Oct 10, 2003 | 39.42 | 40.02 | 39.42 | 39.63 | 257,774 | +0.43(+1.11%) |
Oct 09, 2003 | 39.42 | 40.06 | 39.18 | 39.20 | 250,265 | +0.07(+0.17%) |
Oct 08, 2003 | 39.42 | 39.63 | 39.12 | 39.13 | 275,139 | -0.43(-1.10%) |
Oct 07, 2003 | 39.64 | 39.65 | 39.27 | 39.56 | 300,130 | -0.13(-0.32%) |
Oct 06, 2003 | 39.67 | 40.02 | 39.59 | 39.69 | 265,283 | +0.09(+0.22%) |
Oct 03, 2003 | 39.54 | 39.78 | 39.14 | 39.61 | 405,728 | +0.28(+0.72%) |
Oct 02, 2003 | 39.37 | 39.55 | 38.99 | 39.32 | 316,087 | -0.21(-0.54%) |
Oct 01, 2003 | 39.04 | 39.76 | 39.04 | 39.54 | 480,936 | +1.34(+3.50%) |
Sep 30, 2003 | 38.05 | 38.94 | 38.05 | 38.20 | 590,054 | +0.70(+1.86%) |
Sep 29, 2003 | 37.64 | 37.81 | 36.74 | 37.50 | 666,436 | -0.14(-0.36%) |
Sep 26, 2003 | 37.71 | 37.75 | 37.46 | 37.64 | 767,105 | -0.07(-0.18%) |
Sep 25, 2003 | 37.85 | 38.06 | 37.66 | 37.71 | 584,656 | -0.14(-0.38%) |
Sep 24, 2003 | 39.17 | 38.99 | 37.85 | 37.85 | 440,457 | -1.32(-3.37%) |
Sep 23, 2003 | 39.27 | 39.44 | 39.00 | 39.17 | 301,656 | -0.09(-0.24%) |
Sep 22, 2003 | 39.76 | 39.76 | 39.07 | 39.27 | 267,747 | -0.66(-1.64%) |
Sep 19, 2003 | 40.49 | 40.49 | 39.49 | 39.92 | 321,250 | -0.63(-1.56%) |
Sep 18, 2003 | 40.28 | 40.66 | 40.04 | 40.55 | 300,717 | +0.27(+0.68%) |
Sep 17, 2003 | 40.83 | 40.91 | 39.89 | 40.28 | 407,957 | -0.49(-1.21%) |
Sep 16, 2003 | 40.71 | 41.09 | 40.59 | 40.77 | 321,133 | +0.08(+0.19%) |
Sep 15, 2003 | 40.78 | 41.18 | 40.47 | 40.70 | 209,903 | -0.17(-0.42%) |
Sep 12, 2003 | 41.17 | 41.24 | 40.59 | 40.87 | 309,517 | -0.48(-1.15%) |
Sep 11, 2003 | 41.55 | 41.86 | 41.15 | 41.34 | 187,963 | -0.33(-0.80%) |
Sep 10, 2003 | 42.26 | 42.35 | 41.09 | 41.68 | 296,728 | -0.75(-1.77%) |
Sep 09, 2003 | 42.83 | 42.87 | 42.24 | 42.43 | 167,782 | -0.36(-0.84%) |
Sep 08, 2003 | 43.25 | 43.69 | 42.70 | 42.79 | 315,031 | -0.55(-1.28%) |
Sep 05, 2003 | 44.03 | 44.03 | 43.23 | 43.34 | 418,751 | -0.69(-1.57%) |
Sep 04, 2003 | 42.83 | 44.22 | 42.79 | 44.03 | 862,025 | +2.01(+4.79%) |
Sep 03, 2003 | 42.40 | 42.53 | 41.93 | 42.02 | 445,737 | -0.37(-0.86%) |
Sep 02, 2003 | 43.04 | 43.23 | 42.24 | 42.38 | 466,270 | -0.51(-1.19%) |
Aug 29, 2003 | 42.00 | 43.09 | 42.00 | 42.90 | 384,022 | +0.79(+1.88%) |
Aug 28, 2003 | 41.91 | 42.13 | 41.46 | 42.10 | 297,314 | +0.25(+0.59%) |
Aug 27, 2003 | 41.68 | 41.89 | 41.34 | 41.86 | 217,765 | +0.09(+0.22%) |
Aug 26, 2003 | 41.69 | 41.92 | 41.40 | 41.76 | 251,673 | +0.08(+0.18%) |
Aug 25, 2003 | 41.98 | 42.23 | 41.57 | 41.69 | 383,552 | -0.25(-0.59%) |
Aug 22, 2003 | 41.85 | 42.19 | 41.72 | 41.93 | 522,823 | +0.51(+1.23%) |
Aug 21, 2003 | 40.88 | 41.42 | 40.71 | 41.42 | 195,706 | +0.72(+1.76%) |
Aug 20, 2003 | 40.36 | 40.71 | 40.31 | 40.71 | 406,901 | +0.35(+0.87%) |
Aug 19, 2003 | 39.59 | 40.44 | 39.50 | 40.36 | 864,958 | +0.98(+2.49%) |
Aug 18, 2003 | 39.29 | 39.67 | 38.35 | 39.38 | 494,664 | +0.15(+0.39%) |
Aug 15, 2003 | 39.13 | 39.25 | 39.10 | 39.22 | 198,053 | +0.09(+0.22%) |
Aug 14, 2003 | 38.86 | 39.21 | 38.61 | 39.14 | 323,127 | +0.20(+0.53%) |
Aug 13, 2003 | 38.61 | 39.05 | 38.43 | 38.93 | 581,254 | +0.41(+1.06%) |
Aug 12, 2003 | 38.57 | 38.57 | 38.44 | 38.52 | 744,812 | -0.03(-0.09%) |
Aug 11, 2003 | 39.29 | 39.29 | 38.53 | 38.56 | 546,289 | -0.55(-1.40%) |
Aug 08, 2003 | 38.35 | 39.42 | 38.23 | 39.10 | 491,379 | +0.96(+2.53%) |
Aug 07, 2003 | 37.82 | 38.17 | 37.66 | 38.14 | 336,620 | +0.36(+0.95%) |
Aug 06, 2003 | 38.53 | 38.53 | 37.57 | 37.78 | 458,761 | -0.75(-1.95%) |
Aug 05, 2003 | 39.08 | 39.16 | 38.46 | 38.53 | 252,729 | -0.72(-1.82%) |
Aug 04, 2003 | 39.70 | 40.02 | 38.85 | 39.25 | 387,541 | -0.45(-1.14%) |