Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2003 | 35.81 | 35.93 | 35.48 | 35.75 | 1,114,500 | -0.06(-0.17%) |
Oct 30, 2003 | 36.38 | 36.40 | 35.70 | 35.81 | 978,100 | +0.43(+1.22%) |
Oct 29, 2003 | 35.85 | 36.02 | 35.28 | 35.38 | 723,600 | -0.42(-1.17%) |
Oct 28, 2003 | 35.74 | 35.86 | 35.74 | 35.80 | 683,000 | +0.25(+0.70%) |
Oct 27, 2003 | 35.70 | 35.85 | 35.43 | 35.55 | 533,200 | -0.29(-0.81%) |
Oct 24, 2003 | 35.46 | 35.84 | 35.20 | 35.84 | 428,600 | +0.28(+0.79%) |
Oct 23, 2003 | 35.65 | 35.77 | 35.25 | 35.56 | 808,500 | -0.10(-0.28%) |
Oct 22, 2003 | 35.58 | 35.85 | 35.33 | 35.66 | 400,000 | -0.08(-0.22%) |
Oct 21, 2003 | 36.59 | 36.59 | 35.32 | 35.74 | 752,700 | -0.89(-2.43%) |
Oct 20, 2003 | 35.74 | 36.75 | 35.74 | 36.63 | 1,173,600 | +0.89(+2.49%) |
Oct 17, 2003 | 35.03 | 35.98 | 35.12 | 35.74 | 1,167,600 | +0.71(+2.03%) |
Oct 16, 2003 | 35.02 | 35.13 | 34.91 | 35.03 | 567,600 | +0.12(+0.34%) |
Oct 15, 2003 | 35.40 | 35.40 | 34.81 | 34.91 | 641,000 | -0.34(-0.96%) |
Oct 14, 2003 | 35.40 | 35.51 | 35.06 | 35.25 | 360,200 | -0.15(-0.42%) |
Oct 13, 2003 | 35.70 | 35.81 | 35.38 | 35.40 | 260,200 | -0.30(-0.84%) |
Oct 10, 2003 | 35.70 | 35.70 | 35.58 | 35.70 | 291,000 | +0.00(+0.00%) |
Oct 09, 2003 | 35.63 | 35.98 | 35.55 | 35.70 | 690,700 | +0.27(+0.76%) |
Oct 08, 2003 | 35.56 | 35.70 | 35.10 | 35.43 | 958,000 | -0.13(-0.37%) |
Oct 07, 2003 | 35.38 | 35.60 | 34.64 | 35.56 | 894,800 | +0.18(+0.51%) |
Oct 06, 2003 | 35.12 | 35.38 | 35.01 | 35.38 | 378,200 | +0.11(+0.31%) |
Oct 03, 2003 | 35.37 | 35.63 | 35.22 | 35.27 | 793,900 | +0.22(+0.63%) |
Oct 02, 2003 | 34.52 | 35.05 | 34.48 | 35.05 | 872,600 | +0.46(+1.33%) |
Oct 01, 2003 | 33.90 | 34.59 | 33.90 | 34.59 | 951,800 | +0.70(+2.07%) |
Sep 30, 2003 | 34.42 | 34.42 | 33.37 | 33.89 | 866,500 | -0.42(-1.22%) |
Sep 29, 2003 | 34.25 | 34.34 | 34.01 | 34.31 | 647,100 | +0.06(+0.18%) |
Sep 26, 2003 | 33.90 | 34.26 | 33.75 | 34.25 | 757,300 | +0.33(+0.97%) |
Sep 25, 2003 | 34.03 | 34.12 | 34.02 | 33.92 | 770,000 | -0.11(-0.32%) |
Sep 24, 2003 | 34.35 | 34.60 | 34.10 | 34.03 | 1,102,500 | -0.24(-0.70%) |
Sep 23, 2003 | 34.44 | 34.54 | 34.12 | 34.27 | 998,600 | -0.17(-0.49%) |
Sep 22, 2003 | 34.47 | 34.40 | 34.00 | 34.44 | 642,100 | -0.03(-0.09%) |
Sep 19, 2003 | 34.72 | 34.90 | 34.56 | 34.47 | 945,800 | -0.25(-0.72%) |
Sep 18, 2003 | 34.08 | 34.93 | 33.94 | 34.72 | 775,800 | +0.89(+2.63%) |
Sep 17, 2003 | 33.82 | 33.92 | 33.65 | 33.83 | 572,300 | +0.02(+0.06%) |
Sep 16, 2003 | 33.81 | 33.86 | 33.52 | 33.81 | 806,100 | +0.00(+0.00%) |
Sep 15, 2003 | 34.48 | 34.50 | 33.75 | 33.81 | 850,800 | -0.67(-1.94%) |
Sep 12, 2003 | 34.05 | 34.48 | 33.95 | 34.48 | 675,000 | +0.28(+0.82%) |
Sep 11, 2003 | 34.65 | 34.77 | 34.20 | 34.20 | 927,400 | -0.27(-0.78%) |
Sep 10, 2003 | 34.27 | 34.70 | 34.25 | 34.47 | 868,200 | +0.26(+0.76%) |
Sep 09, 2003 | 34.51 | 34.82 | 34.13 | 34.21 | 971,600 | -0.40(-1.16%) |
Sep 08, 2003 | 35.61 | 35.62 | 34.61 | 34.61 | 1,027,200 | -1.02(-2.86%) |
Sep 05, 2003 | 35.60 | 35.85 | 35.33 | 35.63 | 618,700 | +0.03(+0.08%) |
Sep 04, 2003 | 35.27 | 35.70 | 35.25 | 35.60 | 647,600 | +0.27(+0.76%) |
Sep 03, 2003 | 34.93 | 35.48 | 34.82 | 35.33 | 699,300 | +0.46(+1.32%) |
Sep 02, 2003 | 34.80 | 34.90 | 34.40 | 34.87 | 456,800 | +0.11(+0.32%) |
Aug 29, 2003 | 34.50 | 34.76 | 34.24 | 34.76 | 396,000 | +0.10(+0.29%) |
Aug 28, 2003 | 34.15 | 34.75 | 33.90 | 34.66 | 444,700 | +0.71(+2.09%) |
Aug 27, 2003 | 34.29 | 34.29 | 33.85 | 33.95 | 421,500 | -0.25(-0.73%) |
Aug 26, 2003 | 34.02 | 34.22 | 33.81 | 34.20 | 549,100 | +0.00(+0.00%) |
Aug 25, 2003 | 34.15 | 34.33 | 34.05 | 34.20 | 643,600 | +0.00(+0.00%) |
Aug 22, 2003 | 34.65 | 34.72 | 33.81 | 34.20 | 735,200 | -0.31(-0.90%) |
Aug 21, 2003 | 34.50 | 34.94 | 34.34 | 34.51 | 513,700 | +0.13(+0.38%) |
Aug 20, 2003 | 34.18 | 34.46 | 34.10 | 34.38 | 542,000 | +0.10(+0.29%) |
Aug 19, 2003 | 34.45 | 34.48 | 34.11 | 34.28 | 493,400 | -0.02(-0.06%) |
Aug 18, 2003 | 33.77 | 34.47 | 33.76 | 34.30 | 493,400 | +0.68(+2.02%) |
Aug 15, 2003 | 33.90 | 33.90 | 33.36 | 33.62 | 445,500 | -0.28(-0.83%) |
Aug 14, 2003 | 33.82 | 34.22 | 33.65 | 33.90 | 448,300 | +0.05(+0.15%) |
Aug 13, 2003 | 34.67 | 34.84 | 33.79 | 33.85 | 727,900 | -0.87(-2.51%) |
Aug 12, 2003 | 34.23 | 34.72 | 34.03 | 34.72 | 449,800 | +0.24(+0.70%) |
Aug 11, 2003 | 34.24 | 34.90 | 34.20 | 34.48 | 526,400 | +0.18(+0.52%) |
Aug 08, 2003 | 34.50 | 34.72 | 34.15 | 34.30 | 908,500 | +0.05(+0.15%) |
Aug 07, 2003 | 34.50 | 34.51 | 34.16 | 34.25 | 672,000 | -0.17(-0.49%) |
Aug 06, 2003 | 33.40 | 34.62 | 33.38 | 34.42 | 1,137,300 | +0.86(+2.56%) |
Aug 05, 2003 | 34.80 | 34.80 | 33.56 | 33.56 | 720,200 | -1.24(-3.56%) |
Aug 04, 2003 | 34.10 | 34.82 | 33.90 | 34.80 | 756,400 | +0.80(+2.35%) |