Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2003 | 39.94 | 40.00 | 39.93 | 39.95 | 55,586 | +0.13(+0.33%) |
Oct 30, 2003 | 39.78 | 39.93 | 39.78 | 39.82 | 143,739 | -0.02(-0.06%) |
Oct 29, 2003 | 39.77 | 39.88 | 39.68 | 39.84 | 202,595 | +0.01(+0.02%) |
Oct 28, 2003 | 39.48 | 39.83 | 39.41 | 39.83 | 149,494 | +0.61(+1.56%) |
Oct 27, 2003 | 39.57 | 39.57 | 39.22 | 39.22 | 138,900 | +0.08(+0.20%) |
Oct 24, 2003 | 39.26 | 39.26 | 38.90 | 39.15 | 83,706 | -0.38(-0.97%) |
Oct 23, 2003 | 39.15 | 39.58 | 39.15 | 39.53 | 41,983 | +0.07(+0.17%) |
Oct 22, 2003 | 39.76 | 39.79 | 39.35 | 39.46 | 198,802 | -0.51(-1.28%) |
Oct 21, 2003 | 40.14 | 40.19 | 39.97 | 39.97 | 161,265 | +0.02(+0.04%) |
Oct 20, 2003 | 39.86 | 39.96 | 39.74 | 39.96 | 203,249 | +0.19(+0.48%) |
Oct 17, 2003 | 40.01 | 40.29 | 39.71 | 39.77 | 113,657 | -0.29(-0.73%) |
Oct 16, 2003 | 40.10 | 40.22 | 40.02 | 40.06 | 88,938 | -0.05(-0.11%) |
Oct 15, 2003 | 40.37 | 40.37 | 40.09 | 40.10 | 127,259 | +0.02(+0.04%) |
Oct 14, 2003 | 39.97 | 40.11 | 39.89 | 40.09 | 13,340 | +0.12(+0.31%) |
Oct 13, 2003 | 40.06 | 40.17 | 39.86 | 39.96 | 47,869 | +0.08(+0.19%) |
Oct 10, 2003 | 39.79 | 39.89 | 39.72 | 39.89 | 96,262 | +0.11(+0.29%) |
Oct 09, 2003 | 39.99 | 40.17 | 39.66 | 39.77 | 80,305 | +0.11(+0.29%) |
Oct 08, 2003 | 39.75 | 39.80 | 39.65 | 39.66 | 56,240 | -0.22(-0.56%) |
Oct 07, 2003 | 39.38 | 39.88 | 39.38 | 39.88 | 34,659 | +0.19(+0.48%) |
Oct 06, 2003 | 39.55 | 39.74 | 39.50 | 39.69 | 125,559 | +0.04(+0.10%) |
Oct 03, 2003 | 39.78 | 39.87 | 39.63 | 39.65 | 222,868 | +0.44(+1.13%) |
Oct 02, 2003 | 39.21 | 39.25 | 38.94 | 39.21 | 85,014 | +0.11(+0.29%) |
Oct 01, 2003 | 38.65 | 39.09 | 38.54 | 39.09 | 111,172 | +0.83(+2.16%) |
Sep 30, 2003 | 38.41 | 38.50 | 38.12 | 38.27 | 158,911 | -0.47(-1.22%) |
Sep 29, 2003 | 38.57 | 38.71 | 38.29 | 38.74 | 67,095 | +0.40(+1.04%) |
Sep 26, 2003 | 38.60 | 38.57 | 38.31 | 38.34 | 103,848 | -0.25(-0.65%) |
Sep 25, 2003 | 38.94 | 38.94 | 38.84 | 38.60 | 211,620 | -0.24(-0.63%) |
Sep 24, 2003 | 39.55 | 39.57 | 38.84 | 38.84 | 128,437 | -0.70(-1.76%) |
Sep 23, 2003 | 39.48 | 39.59 | 39.31 | 39.54 | 325,931 | +0.15(+0.37%) |
Sep 22, 2003 | 39.48 | 39.63 | 39.24 | 39.39 | 459,731 | -0.51(-1.28%) |
Sep 19, 2003 | 39.93 | 39.95 | 39.79 | 39.90 | 62,387 | -0.17(-0.42%) |
Sep 18, 2003 | 39.65 | 40.07 | 39.65 | 40.07 | 64,480 | +0.54(+1.35%) |
Sep 17, 2003 | 39.68 | 39.75 | 39.58 | 39.54 | 141,646 | +0.02(+0.06%) |
Sep 16, 2003 | 39.12 | 39.51 | 39.24 | 39.51 | 127,129 | +0.41(+1.06%) |
Sep 15, 2003 | 39.37 | 39.37 | 39.07 | 39.10 | 58,594 | -0.32(-0.81%) |
Sep 12, 2003 | 39.01 | 39.48 | 39.01 | 39.42 | 87,891 | -0.02(-0.06%) |
Sep 11, 2003 | 39.41 | 39.55 | 39.24 | 39.44 | 292,972 | +0.31(+0.80%) |
Sep 10, 2003 | 39.41 | 39.48 | 39.12 | 39.13 | 142,693 | -0.44(-1.12%) |
Sep 09, 2003 | 39.61 | 39.79 | 39.50 | 39.57 | 71,150 | -0.23(-0.58%) |
Sep 08, 2003 | 39.61 | 39.90 | 39.61 | 39.80 | 165,189 | +0.37(+0.93%) |
Sep 05, 2003 | 39.41 | 39.80 | 39.31 | 39.44 | 165,450 | -0.28(-0.71%) |
Sep 04, 2003 | 39.63 | 39.76 | 39.48 | 39.72 | 110,518 | +0.10(+0.25%) |
Sep 03, 2003 | 39.38 | 39.68 | 39.38 | 39.62 | 201,287 | +0.32(+0.82%) |
Sep 02, 2003 | 38.88 | 39.30 | 38.71 | 39.30 | 287,217 | +0.50(+1.28%) |
Aug 29, 2003 | 38.47 | 38.80 | 38.45 | 38.80 | 223,914 | +0.20(+0.51%) |
Aug 28, 2003 | 38.56 | 38.61 | 38.21 | 38.60 | 247,457 | +0.25(+0.66%) |
Aug 27, 2003 | 38.29 | 38.43 | 38.29 | 38.35 | 309,452 | -0.08(-0.20%) |
Aug 26, 2003 | 38.23 | 38.43 | 37.93 | 38.43 | 215,413 | +0.13(+0.34%) |
Aug 25, 2003 | 38.34 | 38.34 | 38.14 | 38.30 | 174,737 | -0.01(-0.02%) |
Aug 22, 2003 | 38.90 | 38.99 | 38.25 | 38.31 | 65,264 | -0.40(-1.03%) |
Aug 21, 2003 | 38.92 | 38.92 | 38.53 | 38.70 | 164,143 | +0.14(+0.36%) |
Aug 20, 2003 | 38.53 | 38.75 | 38.50 | 38.57 | 166,104 | -0.21(-0.53%) |
Aug 19, 2003 | 38.83 | 38.83 | 38.47 | 38.77 | 316,122 | +0.06(+0.16%) |
Aug 18, 2003 | 38.46 | 38.75 | 38.37 | 38.71 | 318,345 | +0.31(+0.80%) |
Aug 15, 2003 | 38.21 | 38.42 | 38.20 | 38.40 | 41,330 | +0.11(+0.30%) |
Aug 14, 2003 | 38.22 | 38.39 | 38.05 | 38.29 | 90,769 | +0.12(+0.32%) |
Aug 13, 2003 | 38.37 | 38.37 | 38.04 | 38.17 | 187,947 | -0.27(-0.70%) |
Aug 12, 2003 | 38.18 | 38.44 | 38.04 | 38.44 | 229,277 | +0.37(+0.96%) |
Aug 11, 2003 | 38.04 | 38.24 | 37.82 | 38.07 | 137,592 | +0.05(+0.12%) |
Aug 08, 2003 | 38.04 | 38.05 | 37.80 | 38.02 | 103,063 | +0.23(+0.61%) |
Aug 07, 2003 | 37.54 | 37.81 | 37.41 | 37.79 | 130,006 | +0.27(+0.71%) |
Aug 06, 2003 | 37.27 | 37.85 | 37.27 | 37.53 | 208,088 | +0.27(+0.72%) |
Aug 05, 2003 | 37.96 | 38.07 | 37.23 | 37.26 | 215,936 | -0.84(-2.21%) |
Aug 04, 2003 | 37.96 | 38.18 | 37.46 | 38.10 | 101,624 | +0.09(+0.24%) |