Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2003 | 30.55 | 31.09 | 30.55 | 30.70 | 172,986 | -0.32(-1.03%) |
Oct 30, 2003 | 30.00 | 31.57 | 29.93 | 31.02 | 385,902 | +2.17(+7.51%) |
Oct 29, 2003 | 29.20 | 29.49 | 28.86 | 28.86 | 528,769 | -0.40(-1.36%) |
Oct 28, 2003 | 30.07 | 30.16 | 28.79 | 29.25 | 697,024 | -1.16(-3.82%) |
Oct 27, 2003 | 29.68 | 30.68 | 29.68 | 30.42 | 274,886 | +0.77(+2.60%) |
Oct 24, 2003 | 30.72 | 30.76 | 29.21 | 29.64 | 281,117 | -1.15(-3.74%) |
Oct 23, 2003 | 31.28 | 31.28 | 30.59 | 30.80 | 162,254 | -0.60(-1.90%) |
Oct 22, 2003 | 31.85 | 31.98 | 31.37 | 31.39 | 133,404 | -0.58(-1.82%) |
Oct 21, 2003 | 31.89 | 32.15 | 31.72 | 31.98 | 70,510 | +0.11(+0.35%) |
Oct 20, 2003 | 31.72 | 31.89 | 31.42 | 31.86 | 67,740 | +0.25(+0.79%) |
Oct 17, 2003 | 32.02 | 32.06 | 31.67 | 31.61 | 111,246 | -0.36(-1.11%) |
Oct 16, 2003 | 31.93 | 32.05 | 31.15 | 31.97 | 255,267 | +0.04(+0.14%) |
Oct 15, 2003 | 33.83 | 33.83 | 31.33 | 31.92 | 376,093 | -1.90(-5.61%) |
Oct 14, 2003 | 33.36 | 33.82 | 33.36 | 33.82 | 60,470 | +0.37(+1.11%) |
Oct 13, 2003 | 32.72 | 33.45 | 32.87 | 33.45 | 107,438 | +0.73(+2.22%) |
Oct 10, 2003 | 32.91 | 33.15 | 32.50 | 32.72 | 85,627 | -0.07(-0.21%) |
Oct 09, 2003 | 32.97 | 33.01 | 32.56 | 32.79 | 186,834 | +0.27(+0.83%) |
Oct 08, 2003 | 33.15 | 33.16 | 32.11 | 32.52 | 132,250 | -0.61(-1.83%) |
Oct 07, 2003 | 32.50 | 33.22 | 32.50 | 33.13 | 126,710 | +0.20(+0.61%) |
Oct 06, 2003 | 32.70 | 32.93 | 32.59 | 32.93 | 131,903 | +0.31(+0.96%) |
Oct 03, 2003 | 32.28 | 32.93 | 32.28 | 32.62 | 162,716 | +0.55(+1.73%) |
Oct 02, 2003 | 32.06 | 32.21 | 32.00 | 32.06 | 179,680 | -0.26(-0.80%) |
Oct 01, 2003 | 29.90 | 32.67 | 29.90 | 32.32 | 451,911 | +2.39(+7.99%) |
Sep 30, 2003 | 30.43 | 30.43 | 29.93 | 29.93 | 407,828 | -0.40(-1.31%) |
Sep 29, 2003 | 30.55 | 30.63 | 30.09 | 30.33 | 250,882 | -0.22(-0.71%) |
Sep 26, 2003 | 31.54 | 31.54 | 30.52 | 30.55 | 235,880 | -1.04(-3.29%) |
Sep 25, 2003 | 32.97 | 32.97 | 31.38 | 31.59 | 270,500 | -1.39(-4.21%) |
Sep 24, 2003 | 33.88 | 33.88 | 32.89 | 32.97 | 113,093 | -0.84(-2.49%) |
Sep 23, 2003 | 33.36 | 33.96 | 33.23 | 33.81 | 374,362 | +0.45(+1.35%) |
Sep 22, 2003 | 33.54 | 33.71 | 33.15 | 33.36 | 125,556 | -0.92(-2.68%) |
Sep 19, 2003 | 34.25 | 34.44 | 34.19 | 34.28 | 264,153 | +0.04(+0.13%) |
Sep 18, 2003 | 33.93 | 34.28 | 33.54 | 34.24 | 130,519 | +0.31(+0.92%) |
Sep 17, 2003 | 33.49 | 34.04 | 33.28 | 33.93 | 219,147 | +0.43(+1.29%) |
Sep 16, 2003 | 34.70 | 33.86 | 32.41 | 33.49 | 532,346 | -1.21(-3.50%) |
Sep 15, 2003 | 34.73 | 34.74 | 34.40 | 34.70 | 158,215 | +0.17(+0.50%) |
Sep 12, 2003 | 34.62 | 34.69 | 34.16 | 34.53 | 108,131 | +0.09(+0.25%) |
Sep 11, 2003 | 34.12 | 34.58 | 34.12 | 34.45 | 93,705 | +0.33(+0.97%) |
Sep 10, 2003 | 34.70 | 34.73 | 34.12 | 34.12 | 186,604 | -0.51(-1.48%) |
Sep 09, 2003 | 33.97 | 34.83 | 33.88 | 34.63 | 676,598 | +1.33(+4.01%) |
Sep 08, 2003 | 33.80 | 33.88 | 33.21 | 33.29 | 116,786 | -0.51(-1.51%) |
Sep 05, 2003 | 33.65 | 33.89 | 32.97 | 33.80 | 167,101 | +0.01(+0.03%) |
Sep 04, 2003 | 34.23 | 34.31 | 33.71 | 33.80 | 218,685 | -0.05(-0.15%) |
Sep 03, 2003 | 32.81 | 34.26 | 32.81 | 33.85 | 271,308 | +1.05(+3.20%) |
Sep 02, 2003 | 32.84 | 32.86 | 32.49 | 32.80 | 180,603 | +0.17(+0.53%) |
Aug 29, 2003 | 31.98 | 32.78 | 31.83 | 32.63 | 95,552 | +0.62(+1.95%) |
Aug 28, 2003 | 31.93 | 32.15 | 31.48 | 32.00 | 105,130 | +0.11(+0.35%) |
Aug 27, 2003 | 31.92 | 32.19 | 31.78 | 31.89 | 82,165 | -0.20(-0.62%) |
Aug 26, 2003 | 31.35 | 32.10 | 30.73 | 32.09 | 144,136 | +0.68(+2.15%) |
Aug 25, 2003 | 31.58 | 31.58 | 31.21 | 31.41 | 170,563 | -0.16(-0.52%) |
Aug 22, 2003 | 32.62 | 32.62 | 31.46 | 31.58 | 152,445 | -1.04(-3.19%) |
Aug 21, 2003 | 32.82 | 32.84 | 32.37 | 32.62 | 186,834 | -0.20(-0.61%) |
Aug 20, 2003 | 32.50 | 33.13 | 32.50 | 32.82 | 142,866 | +0.17(+0.53%) |
Aug 19, 2003 | 31.93 | 32.69 | 31.93 | 32.64 | 111,477 | +0.68(+2.11%) |
Aug 18, 2003 | 31.18 | 32.00 | 31.15 | 31.97 | 61,739 | +0.85(+2.73%) |
Aug 15, 2003 | 30.59 | 31.20 | 30.59 | 31.12 | 30,350 | +0.36(+1.15%) |
Aug 14, 2003 | 30.59 | 30.85 | 30.50 | 30.76 | 101,668 | +0.24(+0.79%) |
Aug 13, 2003 | 30.33 | 30.59 | 30.28 | 30.52 | 134,096 | +0.19(+0.63%) |
Aug 12, 2003 | 30.33 | 30.36 | 30.02 | 30.33 | 103,168 | +0.00(+0.00%) |
Aug 11, 2003 | 29.84 | 30.33 | 29.84 | 30.33 | 91,513 | +0.55(+1.86%) |
Aug 08, 2003 | 29.38 | 29.80 | 29.38 | 29.77 | 102,707 | +0.02(+0.06%) |
Aug 07, 2003 | 29.77 | 29.77 | 29.20 | 29.76 | 100,399 | -0.11(-0.38%) |
Aug 06, 2003 | 29.81 | 30.01 | 29.42 | 29.87 | 315,738 | +0.14(+0.47%) |
Aug 05, 2003 | 30.10 | 30.10 | 29.33 | 29.73 | 151,522 | -0.37(-1.24%) |
Aug 04, 2003 | 29.98 | 30.33 | 29.81 | 30.10 | 123,133 | +0.04(+0.14%) |