Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2003 | 33.30 | 33.51 | 33.11 | 33.32 | 4,052,855 | +0.29(+0.88%) |
Oct 30, 2003 | 33.76 | 33.78 | 32.98 | 33.03 | 6,278,242 | -0.59(-1.75%) |
Oct 29, 2003 | 33.75 | 33.87 | 33.40 | 33.62 | 4,230,052 | -0.13(-0.40%) |
Oct 28, 2003 | 33.08 | 33.75 | 32.98 | 33.75 | 6,649,398 | +0.56(+1.69%) |
Oct 27, 2003 | 34.08 | 34.25 | 33.08 | 33.19 | 8,512,221 | -0.62(-1.83%) |
Oct 24, 2003 | 33.65 | 33.92 | 33.42 | 33.81 | 4,375,275 | -0.01(-0.02%) |
Oct 23, 2003 | 33.85 | 34.00 | 33.15 | 33.81 | 4,899,682 | +0.42(+1.25%) |
Oct 22, 2003 | 34.36 | 34.36 | 33.35 | 33.40 | 5,506,773 | -0.97(-2.81%) |
Oct 21, 2003 | 34.28 | 34.60 | 34.23 | 34.36 | 4,702,765 | +0.34(+1.00%) |
Oct 20, 2003 | 34.04 | 34.14 | 33.86 | 34.02 | 5,528,183 | +0.06(+0.17%) |
Oct 17, 2003 | 34.35 | 34.43 | 33.79 | 33.96 | 4,037,079 | -0.38(-1.12%) |
Oct 16, 2003 | 34.29 | 34.65 | 34.11 | 34.35 | 5,775,667 | +0.06(+0.17%) |
Oct 15, 2003 | 34.79 | 34.87 | 33.91 | 34.29 | 8,649,274 | -0.50(-1.45%) |
Oct 14, 2003 | 34.19 | 34.79 | 34.08 | 34.79 | 6,262,607 | +0.60(+1.77%) |
Oct 13, 2003 | 34.03 | 34.35 | 33.99 | 34.19 | 4,815,873 | +0.46(+1.37%) |
Oct 10, 2003 | 33.60 | 34.03 | 33.57 | 33.73 | 5,118,291 | +0.28(+0.85%) |
Oct 09, 2003 | 33.32 | 33.72 | 33.09 | 33.45 | 6,127,526 | +0.42(+1.27%) |
Oct 08, 2003 | 33.23 | 33.26 | 32.83 | 33.03 | 3,198,985 | -0.21(-0.62%) |
Oct 07, 2003 | 33.04 | 33.30 | 32.67 | 33.23 | 4,778,405 | +0.19(+0.58%) |
Oct 06, 2003 | 33.08 | 33.32 | 32.85 | 33.04 | 2,755,992 | -0.03(-0.09%) |
Oct 03, 2003 | 33.28 | 33.45 | 33.01 | 33.07 | 5,293,235 | +0.29(+0.89%) |
Oct 02, 2003 | 32.69 | 32.91 | 32.48 | 32.78 | 3,600,566 | +0.08(+0.24%) |
Oct 01, 2003 | 32.12 | 32.70 | 32.03 | 32.70 | 5,986,247 | +0.71(+2.22%) |
Sep 30, 2003 | 32.20 | 32.44 | 31.80 | 31.99 | 6,654,046 | -0.37(-1.14%) |
Sep 29, 2003 | 31.92 | 32.55 | 31.92 | 32.36 | 5,954,554 | +0.51(+1.60%) |
Sep 26, 2003 | 32.20 | 32.21 | 31.76 | 31.85 | 6,232,182 | -0.53(-1.64%) |
Sep 25, 2003 | 32.55 | 32.93 | 32.37 | 32.38 | 5,763,835 | -0.21(-0.63%) |
Sep 24, 2003 | 33.38 | 33.69 | 32.56 | 32.59 | 8,034,296 | -0.79(-2.36%) |
Sep 23, 2003 | 33.06 | 33.59 | 33.06 | 33.37 | 6,821,806 | +0.28(+0.84%) |
Sep 22, 2003 | 33.40 | 33.45 | 32.96 | 33.10 | 6,168,797 | -0.31(-0.91%) |
Sep 19, 2003 | 33.19 | 33.52 | 33.19 | 33.40 | 10,466,742 | -0.02(-0.06%) |
Sep 18, 2003 | 32.40 | 33.55 | 32.28 | 33.42 | 11,237,648 | +1.23(+3.81%) |
Sep 17, 2003 | 32.09 | 32.47 | 32.05 | 32.20 | 4,447,393 | +0.07(+0.22%) |
Sep 16, 2003 | 31.73 | 32.19 | 31.73 | 32.12 | 6,606,155 | +0.43(+1.37%) |
Sep 15, 2003 | 31.84 | 32.01 | 31.69 | 31.69 | 4,986,591 | -0.18(-0.58%) |
Sep 12, 2003 | 32.09 | 32.23 | 31.64 | 31.88 | 7,146,057 | -0.38(-1.17%) |
Sep 11, 2003 | 32.12 | 32.54 | 32.12 | 32.25 | 4,831,085 | +0.27(+0.84%) |
Sep 10, 2003 | 32.32 | 32.44 | 31.88 | 31.98 | 5,098,149 | -0.36(-1.12%) |
Sep 09, 2003 | 32.15 | 32.52 | 32.10 | 32.34 | 5,719,747 | -0.10(-0.31%) |
Sep 08, 2003 | 32.16 | 32.57 | 32.09 | 32.44 | 4,024,402 | +0.35(+1.11%) |
Sep 05, 2003 | 32.30 | 32.45 | 32.03 | 32.09 | 3,869,883 | -0.21(-0.64%) |
Sep 04, 2003 | 32.19 | 32.43 | 32.18 | 32.30 | 3,469,569 | -0.12(-0.37%) |
Sep 03, 2003 | 32.36 | 32.52 | 32.04 | 32.42 | 7,155,212 | +0.06(+0.18%) |
Sep 02, 2003 | 32.00 | 32.46 | 31.79 | 32.36 | 4,776,292 | +0.38(+1.18%) |
Aug 29, 2003 | 31.73 | 32.05 | 31.73 | 31.98 | 3,107,146 | +0.07(+0.22%) |
Aug 28, 2003 | 31.64 | 31.98 | 31.22 | 31.91 | 4,691,497 | +0.34(+1.08%) |
Aug 27, 2003 | 31.94 | 31.94 | 31.44 | 31.57 | 4,575,009 | -0.06(-0.18%) |
Aug 26, 2003 | 31.80 | 32.05 | 31.47 | 31.63 | 4,938,840 | -0.41(-1.29%) |
Aug 25, 2003 | 32.17 | 32.24 | 31.91 | 32.04 | 4,135,537 | -0.21(-0.64%) |
Aug 22, 2003 | 32.76 | 32.94 | 32.08 | 32.25 | 5,550,860 | -0.36(-1.11%) |
Aug 21, 2003 | 32.38 | 32.79 | 32.28 | 32.61 | 6,308,808 | +0.33(+1.01%) |
Aug 20, 2003 | 32.51 | 32.51 | 32.16 | 32.28 | 4,360,203 | -0.23(-0.70%) |
Aug 19, 2003 | 32.44 | 32.53 | 32.15 | 32.51 | 4,182,302 | +0.13(+0.42%) |
Aug 18, 2003 | 32.30 | 32.57 | 32.20 | 32.37 | 4,106,803 | +0.07(+0.22%) |
Aug 15, 2003 | 32.47 | 32.48 | 32.11 | 32.30 | 3,856,501 | -0.04(-0.11%) |
Aug 14, 2003 | 31.90 | 32.39 | 31.76 | 32.34 | 5,125,193 | +0.54(+1.70%) |
Aug 13, 2003 | 31.91 | 31.96 | 31.58 | 31.80 | 4,456,408 | -0.08(-0.25%) |
Aug 12, 2003 | 31.43 | 31.95 | 31.42 | 31.88 | 6,331,345 | +0.58(+1.86%) |
Aug 11, 2003 | 31.51 | 31.56 | 30.89 | 31.29 | 4,191,739 | -0.21(-0.68%) |
Aug 08, 2003 | 31.49 | 31.65 | 31.24 | 31.51 | 4,085,533 | +0.10(+0.32%) |
Aug 07, 2003 | 31.10 | 31.51 | 30.85 | 31.41 | 5,705,521 | +0.49(+1.58%) |
Aug 06, 2003 | 30.14 | 31.38 | 30.07 | 30.92 | 8,191,914 | +0.78(+2.59%) |
Aug 05, 2003 | 30.63 | 30.92 | 30.08 | 30.14 | 7,517,917 | -0.87(-2.79%) |
Aug 04, 2003 | 30.83 | 31.12 | 30.33 | 31.00 | 6,102,594 | +0.18(+0.58%) |