Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2003 | 40.79 | 41.08 | 40.09 | 40.09 | 9,245 | -0.58(-1.43%) |
Oct 30, 2003 | 40.85 | 40.77 | 40.45 | 40.67 | 11,720 | -0.18(-0.44%) |
Oct 29, 2003 | 40.72 | 40.90 | 40.72 | 40.85 | 22,032 | +0.06(+0.15%) |
Oct 28, 2003 | 39.83 | 40.79 | 39.83 | 40.79 | 19,514 | +0.97(+2.44%) |
Oct 27, 2003 | 39.68 | 40.24 | 39.47 | 39.82 | 7,461 | +0.30(+0.77%) |
Oct 24, 2003 | 39.79 | 40.27 | 39.41 | 39.51 | 21,354 | -0.78(-1.93%) |
Oct 23, 2003 | 40.62 | 40.76 | 39.75 | 40.29 | 9,133 | -0.33(-0.80%) |
Oct 22, 2003 | 41.06 | 41.20 | 40.62 | 40.62 | 19,424 | -0.19(-0.46%) |
Oct 21, 2003 | 41.10 | 41.20 | 40.62 | 40.80 | 12,349 | -0.30(-0.72%) |
Oct 20, 2003 | 41.03 | 41.16 | 40.94 | 41.10 | 24,698 | +0.09(+0.21%) |
Oct 17, 2003 | 40.74 | 41.20 | 40.27 | 41.01 | 10,921 | +0.51(+1.25%) |
Oct 16, 2003 | 40.81 | 40.98 | 40.51 | 40.51 | 17,109 | -0.30(-0.74%) |
Oct 15, 2003 | 41.05 | 41.36 | 40.81 | 40.81 | 27,612 | -0.39(-0.94%) |
Oct 14, 2003 | 40.67 | 41.20 | 40.62 | 41.20 | 26,114 | +0.04(+0.09%) |
Oct 13, 2003 | 40.93 | 41.28 | 40.66 | 41.16 | 41,812 | +0.33(+0.82%) |
Oct 10, 2003 | 41.12 | 41.23 | 40.65 | 40.83 | 7,098 | -0.30(-0.72%) |
Oct 09, 2003 | 41.00 | 41.78 | 40.76 | 41.12 | 74,720 | +0.12(+0.28%) |
Oct 08, 2003 | 41.20 | 41.20 | 40.80 | 41.01 | 23,317 | -0.61(-1.48%) |
Oct 07, 2003 | 41.19 | 41.62 | 40.52 | 41.62 | 24,643 | +0.12(+0.30%) |
Oct 06, 2003 | 41.28 | 41.64 | 41.01 | 41.50 | 14,922 | +0.13(+0.32%) |
Oct 03, 2003 | 40.70 | 41.58 | 40.69 | 41.36 | 42,843 | +0.75(+1.84%) |
Oct 02, 2003 | 40.61 | 40.67 | 40.06 | 40.62 | 13,378 | +0.05(+0.12%) |
Oct 01, 2003 | 40.91 | 41.20 | 40.57 | 40.57 | 17,496 | -0.33(-0.82%) |
Sep 30, 2003 | 40.42 | 41.08 | 40.40 | 40.90 | 37,177 | +0.82(+2.04%) |
Sep 29, 2003 | 40.00 | 40.09 | 38.87 | 40.09 | 12,325 | +0.09(+0.23%) |
Sep 26, 2003 | 38.87 | 40.42 | 38.87 | 40.00 | 21,567 | +0.44(+1.12%) |
Sep 25, 2003 | 40.31 | 40.63 | 39.55 | 39.55 | 17,780 | -0.83(-2.06%) |
Sep 24, 2003 | 40.80 | 40.80 | 40.29 | 40.38 | 12,062 | -0.47(-1.16%) |
Sep 23, 2003 | 40.36 | 41.20 | 40.24 | 40.86 | 4,888 | +0.52(+1.29%) |
Sep 22, 2003 | 40.56 | 41.11 | 39.88 | 40.34 | 31,774 | -0.37(-0.90%) |
Sep 19, 2003 | 39.49 | 41.36 | 39.38 | 40.70 | 34,420 | +1.24(+3.13%) |
Sep 18, 2003 | 38.86 | 39.47 | 38.71 | 39.47 | 12,478 | +0.62(+1.60%) |
Sep 17, 2003 | 38.52 | 38.99 | 38.52 | 38.84 | 5,451 | +0.05(+0.14%) |
Sep 16, 2003 | 38.15 | 38.88 | 38.15 | 38.79 | 9,118 | +0.81(+2.13%) |
Sep 15, 2003 | 37.39 | 38.09 | 37.39 | 37.98 | 9,133 | +0.57(+1.52%) |
Sep 12, 2003 | 36.93 | 37.47 | 36.92 | 37.41 | 19,167 | +0.30(+0.80%) |
Sep 11, 2003 | 37.40 | 37.69 | 37.09 | 37.12 | 42,065 | -0.04(-0.10%) |
Sep 10, 2003 | 38.67 | 38.67 | 37.12 | 37.16 | 8,876 | -1.80(-4.63%) |
Sep 09, 2003 | 39.04 | 39.72 | 38.92 | 38.96 | 24,184 | +0.26(+0.66%) |
Sep 08, 2003 | 39.15 | 39.94 | 38.70 | 38.70 | 32,160 | -0.26(-0.68%) |
Sep 05, 2003 | 39.14 | 39.18 | 38.84 | 38.97 | 19,038 | +0.10(+0.26%) |
Sep 04, 2003 | 38.36 | 39.06 | 38.36 | 38.87 | 35,890 | +0.37(+0.95%) |
Sep 03, 2003 | 37.74 | 38.50 | 37.74 | 38.50 | 10,291 | +0.76(+2.02%) |
Sep 02, 2003 | 37.08 | 37.74 | 37.08 | 37.74 | 16,980 | +0.43(+1.15%) |
Aug 29, 2003 | 37.74 | 37.74 | 37.10 | 37.31 | 14,407 | -0.07(-0.19%) |
Aug 28, 2003 | 37.52 | 37.66 | 37.38 | 37.38 | 16,851 | -0.30(-0.80%) |
Aug 27, 2003 | 37.23 | 37.81 | 37.23 | 37.69 | 30,873 | +0.22(+0.58%) |
Aug 26, 2003 | 37.69 | 37.84 | 37.20 | 37.47 | 11,706 | +0.12(+0.33%) |
Aug 25, 2003 | 38.09 | 38.19 | 37.17 | 37.34 | 12,220 | -0.75(-1.98%) |
Aug 22, 2003 | 38.57 | 39.02 | 38.09 | 38.10 | 10,934 | -0.76(-1.96%) |
Aug 21, 2003 | 38.91 | 39.35 | 38.37 | 38.86 | 8,876 | +0.01(+0.02%) |
Aug 20, 2003 | 39.17 | 39.23 | 38.77 | 38.85 | 15,436 | -0.35(-0.89%) |
Aug 19, 2003 | 38.58 | 39.26 | 38.39 | 39.20 | 23,026 | +0.72(+1.88%) |
Aug 18, 2003 | 37.95 | 38.49 | 37.86 | 38.48 | 13,378 | +0.00(+0.00%) |
Aug 15, 2003 | 38.29 | 38.55 | 38.29 | 38.48 | 2,701 | +0.16(+0.43%) |
Aug 14, 2003 | 38.35 | 38.55 | 38.09 | 38.32 | 9,519 | -0.02(-0.04%) |
Aug 13, 2003 | 38.17 | 38.53 | 38.09 | 38.33 | 63,805 | -0.17(-0.44%) |
Aug 12, 2003 | 38.03 | 38.61 | 38.03 | 38.50 | 20,325 | +0.32(+0.83%) |
Aug 11, 2003 | 38.13 | 38.18 | 37.90 | 38.18 | 14,665 | +0.28(+0.74%) |
Aug 08, 2003 | 38.14 | 38.21 | 37.57 | 37.90 | 23,798 | +0.12(+0.33%) |
Aug 07, 2003 | 38.17 | 38.32 | 37.64 | 37.78 | 9,262 | -0.51(-1.32%) |
Aug 06, 2003 | 38.25 | 38.67 | 38.17 | 38.28 | 9,519 | +0.04(+0.10%) |
Aug 05, 2003 | 38.51 | 38.53 | 38.25 | 38.25 | 50,941 | -0.16(-0.43%) |
Aug 04, 2003 | 39.60 | 39.61 | 38.32 | 38.41 | 4,116 | -0.30(-0.78%) |