Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2003 | 38.15 | 38.15 | 37.87 | 37.96 | 310,128 | +0.03(+0.07%) |
Oct 30, 2003 | 38.16 | 38.16 | 37.83 | 37.94 | 99,236 | -0.03(-0.07%) |
Oct 29, 2003 | 37.98 | 38.01 | 37.73 | 37.96 | 249,924 | +0.08(+0.22%) |
Oct 28, 2003 | 37.44 | 37.93 | 37.43 | 37.88 | 175,526 | +0.65(+1.75%) |
Oct 27, 2003 | 37.44 | 37.47 | 37.09 | 37.23 | 654,321 | +0.13(+0.34%) |
Oct 24, 2003 | 37.07 | 37.10 | 36.67 | 37.10 | 129,634 | -0.23(-0.61%) |
Oct 23, 2003 | 37.17 | 37.40 | 37.09 | 37.33 | 707,665 | +0.01(+0.02%) |
Oct 22, 2003 | 37.63 | 37.67 | 37.14 | 37.32 | 234,311 | -0.65(-1.71%) |
Oct 21, 2003 | 37.63 | 38.02 | 37.63 | 37.97 | 384,289 | +0.24(+0.63%) |
Oct 20, 2003 | 37.65 | 37.73 | 37.64 | 37.73 | 154,236 | +0.20(+0.54%) |
Oct 17, 2003 | 38.00 | 38.00 | 37.43 | 37.53 | 111,892 | -0.43(-1.14%) |
Oct 16, 2003 | 37.79 | 38.02 | 37.67 | 37.96 | 238,569 | +0.14(+0.36%) |
Oct 15, 2003 | 38.23 | 38.23 | 37.92 | 37.83 | 125,730 | -0.01(-0.02%) |
Oct 14, 2003 | 37.83 | 37.88 | 37.83 | 37.83 | 131,644 | +0.15(+0.40%) |
Oct 13, 2003 | 37.84 | 37.94 | 37.62 | 37.68 | 389,848 | -0.06(-0.16%) |
Oct 10, 2003 | 37.71 | 37.74 | 37.44 | 37.74 | 212,666 | +0.16(+0.43%) |
Oct 09, 2003 | 37.83 | 37.99 | 37.52 | 37.58 | 377,311 | +0.22(+0.59%) |
Oct 08, 2003 | 37.62 | 37.62 | 37.26 | 37.36 | 274,999 | -0.26(-0.70%) |
Oct 07, 2003 | 37.33 | 37.36 | 37.12 | 37.62 | 284,816 | +0.15(+0.41%) |
Oct 06, 2003 | 37.54 | 37.54 | 37.22 | 37.47 | 178,720 | +0.11(+0.29%) |
Oct 03, 2003 | 37.54 | 37.66 | 37.25 | 37.36 | 959,837 | +0.41(+1.12%) |
Oct 02, 2003 | 36.82 | 36.95 | 36.70 | 36.95 | 211,128 | +0.11(+0.30%) |
Oct 01, 2003 | 36.09 | 36.84 | 36.02 | 36.84 | 441,773 | +0.80(+2.23%) |
Sep 30, 2003 | 36.31 | 36.31 | 35.75 | 36.03 | 247,203 | -0.34(-0.93%) |
Sep 29, 2003 | 36.27 | 36.46 | 36.14 | 36.37 | 128,687 | +0.30(+0.82%) |
Sep 26, 2003 | 36.21 | 36.37 | 36.03 | 36.08 | 459,160 | -0.10(-0.28%) |
Sep 25, 2003 | 36.68 | 36.87 | 36.18 | 36.18 | 292,859 | -0.42(-1.15%) |
Sep 24, 2003 | 37.32 | 37.44 | 36.55 | 36.60 | 330,472 | -0.73(-1.95%) |
Sep 23, 2003 | 37.24 | 37.47 | 37.01 | 37.33 | 274,053 | +0.27(+0.73%) |
Sep 22, 2003 | 37.20 | 37.23 | 36.83 | 37.06 | 278,547 | -0.38(-1.02%) |
Sep 19, 2003 | 37.83 | 37.83 | 37.38 | 37.44 | 205,214 | -0.34(-0.90%) |
Sep 18, 2003 | 37.41 | 37.78 | 37.38 | 37.77 | 110,591 | +0.34(+0.90%) |
Sep 17, 2003 | 37.52 | 37.55 | 37.23 | 37.44 | 167,483 | -0.06(-0.16%) |
Sep 16, 2003 | 36.95 | 37.50 | 37.03 | 37.50 | 331,773 | +0.55(+1.49%) |
Sep 15, 2003 | 37.03 | 37.12 | 36.80 | 36.95 | 582,171 | -0.08(-0.21%) |
Sep 12, 2003 | 36.60 | 37.02 | 36.47 | 37.02 | 159,677 | +0.03(+0.07%) |
Sep 11, 2003 | 36.95 | 37.07 | 36.66 | 37.00 | 157,429 | +0.31(+0.85%) |
Sep 10, 2003 | 36.89 | 37.16 | 36.60 | 36.68 | 158,376 | -0.41(-1.12%) |
Sep 09, 2003 | 37.34 | 37.38 | 37.02 | 37.10 | 302,085 | -0.42(-1.13%) |
Sep 08, 2003 | 37.00 | 37.52 | 37.00 | 37.52 | 791,407 | +0.53(+1.44%) |
Sep 05, 2003 | 37.20 | 37.39 | 36.87 | 36.99 | 296,762 | -0.25(-0.68%) |
Sep 04, 2003 | 36.95 | 37.34 | 36.95 | 37.24 | 308,945 | +0.06(+0.16%) |
Sep 03, 2003 | 37.13 | 37.34 | 37.01 | 37.18 | 434,794 | +0.14(+0.37%) |
Sep 02, 2003 | 36.63 | 37.05 | 36.35 | 37.05 | 121,118 | +0.63(+1.72%) |
Aug 29, 2003 | 36.25 | 36.49 | 36.15 | 36.42 | 541,009 | +0.18(+0.49%) |
Aug 28, 2003 | 36.24 | 36.31 | 35.79 | 36.24 | 148,085 | +0.24(+0.66%) |
Aug 27, 2003 | 35.83 | 36.08 | 35.81 | 36.01 | 209,827 | +0.15(+0.42%) |
Aug 26, 2003 | 35.60 | 36.01 | 35.37 | 35.86 | 902,708 | -0.03(-0.09%) |
Aug 25, 2003 | 35.64 | 35.89 | 35.64 | 35.89 | 163,935 | +0.08(+0.24%) |
Aug 22, 2003 | 36.52 | 36.52 | 35.80 | 35.81 | 166,892 | -0.23(-0.63%) |
Aug 21, 2003 | 36.14 | 36.24 | 35.75 | 36.03 | 789,041 | +0.14(+0.40%) |
Aug 20, 2003 | 35.70 | 36.02 | 35.70 | 35.89 | 211,956 | -0.17(-0.47%) |
Aug 19, 2003 | 36.02 | 36.06 | 35.68 | 36.06 | 591,160 | +0.17(+0.47%) |
Aug 18, 2003 | 35.57 | 35.91 | 35.47 | 35.89 | 735,106 | +0.42(+1.19%) |
Aug 15, 2003 | 35.49 | 35.49 | 35.20 | 35.47 | 69,548 | +0.10(+0.29%) |
Aug 14, 2003 | 35.32 | 35.42 | 34.97 | 35.37 | 77,591 | +0.27(+0.77%) |
Aug 13, 2003 | 35.57 | 35.57 | 35.05 | 35.09 | 74,989 | -0.29(-0.81%) |
Aug 12, 2003 | 35.21 | 35.38 | 34.95 | 35.38 | 131,290 | +0.34(+0.96%) |
Aug 11, 2003 | 34.85 | 35.17 | 34.77 | 35.04 | 303,741 | +0.12(+0.34%) |
Aug 08, 2003 | 35.09 | 35.09 | 34.71 | 34.93 | 598,375 | +0.16(+0.46%) |
Aug 07, 2003 | 34.64 | 34.88 | 34.47 | 34.77 | 250,279 | +0.28(+0.81%) |
Aug 06, 2003 | 34.31 | 34.87 | 34.31 | 34.49 | 594,945 | +0.09(+0.27%) |
Aug 05, 2003 | 35.23 | 35.26 | 34.39 | 34.39 | 122,064 | -0.81(-2.31%) |
Aug 04, 2003 | 35.21 | 35.39 | 34.71 | 35.20 | 261,279 | +0.00(+0.00%) |