Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2003 | 34.61 | 35.64 | 34.53 | 34.97 | 705,180 | +0.45(+1.30%) |
Oct 30, 2003 | 34.26 | 34.56 | 34.00 | 34.52 | 294,376 | +0.26(+0.76%) |
Oct 29, 2003 | 34.39 | 34.39 | 34.03 | 34.26 | 423,573 | -0.07(-0.20%) |
Oct 28, 2003 | 32.82 | 34.70 | 32.67 | 34.33 | 770,017 | +1.50(+4.57%) |
Oct 27, 2003 | 32.05 | 32.85 | 31.99 | 32.83 | 426,400 | +0.92(+2.88%) |
Oct 24, 2003 | 31.78 | 32.03 | 31.59 | 31.91 | 387,600 | +0.00(+0.00%) |
Oct 23, 2003 | 31.29 | 32.02 | 31.20 | 31.91 | 417,700 | +0.51(+1.62%) |
Oct 22, 2003 | 31.50 | 31.78 | 31.30 | 31.40 | 433,600 | -0.30(-0.95%) |
Oct 21, 2003 | 31.18 | 31.70 | 31.05 | 31.70 | 608,953 | +0.53(+1.70%) |
Oct 20, 2003 | 30.76 | 31.34 | 30.66 | 31.17 | 449,391 | +0.39(+1.27%) |
Oct 17, 2003 | 31.80 | 31.80 | 30.78 | 30.78 | 768,830 | -1.07(-3.36%) |
Oct 16, 2003 | 30.94 | 31.92 | 31.00 | 31.85 | 462,098 | +0.91(+2.94%) |
Oct 15, 2003 | 31.43 | 31.62 | 30.83 | 30.94 | 360,709 | -0.51(-1.62%) |
Oct 14, 2003 | 30.86 | 31.52 | 30.86 | 31.45 | 355,196 | +0.52(+1.68%) |
Oct 13, 2003 | 30.42 | 31.00 | 30.30 | 30.93 | 220,387 | +0.63(+2.08%) |
Oct 10, 2003 | 30.16 | 30.40 | 29.66 | 30.30 | 323,218 | +0.05(+0.17%) |
Oct 09, 2003 | 29.79 | 30.85 | 29.76 | 30.25 | 459,197 | +0.57(+1.92%) |
Oct 08, 2003 | 29.59 | 29.95 | 29.44 | 29.68 | 297,156 | +0.03(+0.10%) |
Oct 07, 2003 | 29.32 | 29.76 | 29.27 | 29.65 | 496,051 | +0.24(+0.82%) |
Oct 06, 2003 | 29.05 | 29.41 | 28.54 | 29.41 | 231,032 | +0.51(+1.76%) |
Oct 03, 2003 | 28.66 | 29.15 | 28.57 | 28.90 | 472,510 | +0.40(+1.40%) |
Oct 02, 2003 | 28.40 | 28.60 | 28.19 | 28.50 | 318,843 | -0.03(-0.11%) |
Oct 01, 2003 | 27.46 | 28.60 | 27.46 | 28.53 | 754,174 | +0.93(+3.37%) |
Sep 30, 2003 | 28.27 | 28.27 | 27.56 | 27.60 | 678,238 | -0.67(-2.37%) |
Sep 29, 2003 | 28.30 | 28.71 | 27.95 | 28.27 | 401,391 | +0.06(+0.21%) |
Sep 26, 2003 | 28.70 | 28.83 | 28.00 | 28.21 | 687,267 | -0.53(-1.84%) |
Sep 25, 2003 | 29.26 | 29.52 | 28.74 | 28.74 | 469,002 | -0.49(-1.68%) |
Sep 24, 2003 | 29.96 | 30.12 | 29.28 | 29.23 | 204,796 | -0.65(-2.18%) |
Sep 23, 2003 | 30.17 | 30.17 | 29.41 | 29.88 | 789,175 | -0.08(-0.27%) |
Sep 22, 2003 | 29.64 | 30.15 | 29.40 | 29.96 | 427,845 | -0.34(-1.12%) |
Sep 19, 2003 | 29.96 | 30.46 | 29.93 | 30.30 | 823,780 | +0.10(+0.33%) |
Sep 18, 2003 | 29.90 | 30.25 | 29.81 | 30.20 | 686,810 | +0.25(+0.83%) |
Sep 17, 2003 | 30.40 | 30.47 | 29.62 | 29.95 | 531,601 | -0.50(-1.64%) |
Sep 16, 2003 | 30.55 | 31.00 | 30.11 | 30.45 | 1,077,373 | +0.13(+0.43%) |
Sep 15, 2003 | 28.79 | 30.55 | 28.58 | 30.32 | 1,948,300 | +2.07(+7.33%) |
Sep 12, 2003 | 28.35 | 28.39 | 27.58 | 28.25 | 2,106,500 | +2.65(+10.35%) |
Sep 11, 2003 | 24.97 | 25.60 | 24.97 | 25.60 | 560,000 | +0.63(+2.52%) |
Sep 10, 2003 | 25.26 | 25.44 | 24.90 | 24.97 | 449,400 | -0.33(-1.30%) |
Sep 09, 2003 | 25.34 | 25.65 | 25.15 | 25.30 | 251,100 | +0.00(+0.00%) |
Sep 08, 2003 | 24.91 | 25.32 | 24.90 | 25.30 | 309,900 | +0.38(+1.52%) |
Sep 05, 2003 | 24.64 | 25.25 | 24.62 | 24.92 | 796,000 | +0.35(+1.42%) |
Sep 04, 2003 | 24.41 | 24.87 | 24.19 | 24.57 | 650,800 | -0.06(-0.24%) |
Sep 03, 2003 | 24.51 | 24.78 | 24.30 | 24.63 | 862,800 | +0.08(+0.33%) |
Sep 02, 2003 | 23.49 | 24.66 | 23.49 | 24.55 | 894,200 | +0.95(+4.03%) |
Aug 29, 2003 | 23.50 | 23.64 | 23.46 | 23.60 | 121,100 | +0.08(+0.34%) |
Aug 28, 2003 | 23.09 | 23.57 | 23.01 | 23.52 | 151,200 | +0.40(+1.73%) |
Aug 27, 2003 | 23.24 | 23.32 | 23.00 | 23.12 | 135,100 | -0.19(-0.82%) |
Aug 26, 2003 | 23.56 | 23.62 | 23.00 | 23.31 | 303,800 | -0.30(-1.27%) |
Aug 25, 2003 | 23.40 | 23.72 | 23.17 | 23.61 | 364,100 | +0.30(+1.29%) |
Aug 22, 2003 | 23.66 | 23.89 | 23.22 | 23.31 | 286,400 | -0.44(-1.85%) |
Aug 21, 2003 | 23.81 | 23.85 | 23.64 | 23.75 | 282,200 | +0.06(+0.25%) |
Aug 20, 2003 | 23.96 | 24.06 | 23.61 | 23.69 | 550,900 | -0.33(-1.37%) |
Aug 19, 2003 | 24.10 | 24.21 | 23.86 | 24.02 | 377,800 | -0.08(-0.33%) |
Aug 18, 2003 | 23.40 | 24.11 | 23.35 | 24.10 | 585,200 | +0.70(+2.99%) |
Aug 15, 2003 | 23.53 | 23.56 | 23.30 | 23.40 | 120,400 | -0.21(-0.89%) |
Aug 14, 2003 | 23.28 | 23.68 | 23.16 | 23.61 | 243,300 | +0.31(+1.33%) |
Aug 13, 2003 | 23.36 | 23.55 | 23.29 | 23.30 | 339,000 | -0.14(-0.60%) |
Aug 12, 2003 | 22.77 | 23.57 | 22.66 | 23.44 | 641,800 | +0.47(+2.05%) |
Aug 11, 2003 | 23.08 | 23.20 | 22.75 | 22.97 | 293,100 | -0.13(-0.56%) |
Aug 08, 2003 | 23.38 | 23.64 | 22.93 | 23.10 | 400,900 | -0.53(-2.24%) |
Aug 07, 2003 | 23.50 | 23.81 | 23.08 | 23.63 | 212,100 | +0.14(+0.60%) |
Aug 06, 2003 | 23.61 | 23.68 | 23.20 | 23.49 | 186,600 | +0.01(+0.04%) |
Aug 05, 2003 | 23.93 | 24.06 | 23.48 | 23.48 | 225,000 | -0.42(-1.76%) |
Aug 04, 2003 | 23.95 | 24.10 | 23.43 | 23.90 | 324,900 | -0.06(-0.25%) |