Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2003 | 36.40 | 36.53 | 35.73 | 36.17 | 72,435 | +0.03(+0.08%) |
Oct 30, 2003 | 36.42 | 36.65 | 36.37 | 36.15 | 57,431 | -0.28(-0.76%) |
Oct 29, 2003 | 35.95 | 36.45 | 35.90 | 36.42 | 67,294 | +0.11(+0.31%) |
Oct 28, 2003 | 35.18 | 36.31 | 35.18 | 36.31 | 67,027 | +0.83(+2.34%) |
Oct 27, 2003 | 34.32 | 35.59 | 33.98 | 35.48 | 53,391 | +1.52(+4.49%) |
Oct 24, 2003 | 34.37 | 34.59 | 33.96 | 33.96 | 48,376 | -0.30(-0.89%) |
Oct 23, 2003 | 34.90 | 35.15 | 34.23 | 34.26 | 54,040 | -0.30(-0.88%) |
Oct 22, 2003 | 35.51 | 35.68 | 34.54 | 34.57 | 51,948 | -0.91(-2.58%) |
Oct 21, 2003 | 35.59 | 36.12 | 35.26 | 35.48 | 43,811 | +0.08(+0.24%) |
Oct 20, 2003 | 36.09 | 36.09 | 35.20 | 35.40 | 26,023 | +0.03(+0.08%) |
Oct 17, 2003 | 36.51 | 36.51 | 35.29 | 35.37 | 46,660 | -0.80(-2.22%) |
Oct 16, 2003 | 36.01 | 36.37 | 35.87 | 36.17 | 42,932 | +0.16(+0.45%) |
Oct 15, 2003 | 36.42 | 36.45 | 35.84 | 36.01 | 57,434 | -0.30(-0.83%) |
Oct 14, 2003 | 36.31 | 36.56 | 35.95 | 36.31 | 58,118 | -0.17(-0.46%) |
Oct 13, 2003 | 35.87 | 36.53 | 35.87 | 36.48 | 64,477 | +0.75(+2.09%) |
Oct 10, 2003 | 35.88 | 35.95 | 35.18 | 35.73 | 38,851 | -0.14(-0.39%) |
Oct 09, 2003 | 35.68 | 36.29 | 35.26 | 35.87 | 50,189 | +0.33(+0.94%) |
Oct 08, 2003 | 36.04 | 36.04 | 35.37 | 35.54 | 42,469 | -0.50(-1.38%) |
Oct 07, 2003 | 36.23 | 36.23 | 35.51 | 36.04 | 54,709 | +0.08(+0.23%) |
Oct 06, 2003 | 35.95 | 36.31 | 35.68 | 35.95 | 40,354 | +0.14(+0.39%) |
Oct 03, 2003 | 35.54 | 36.04 | 35.54 | 35.81 | 58,470 | +0.06(+0.15%) |
Oct 02, 2003 | 35.37 | 35.84 | 34.98 | 35.76 | 39,970 | +0.58(+1.65%) |
Oct 01, 2003 | 34.93 | 35.43 | 34.43 | 35.18 | 69,540 | +0.91(+2.67%) |
Sep 30, 2003 | 34.26 | 34.65 | 33.79 | 34.26 | 88,748 | -0.03(-0.08%) |
Sep 29, 2003 | 34.26 | 35.09 | 33.54 | 34.29 | 72,779 | +0.14(+0.41%) |
Sep 26, 2003 | 33.68 | 34.68 | 33.68 | 34.15 | 46,490 | -0.14(-0.40%) |
Sep 25, 2003 | 36.09 | 36.09 | 34.23 | 34.29 | 99,278 | -0.86(-2.44%) |
Sep 24, 2003 | 36.01 | 35.87 | 35.15 | 35.15 | 39,638 | -0.86(-2.39%) |
Sep 23, 2003 | 36.20 | 36.31 | 35.65 | 36.01 | 35,968 | +0.14(+0.39%) |
Sep 22, 2003 | 36.84 | 36.84 | 35.76 | 35.87 | 60,896 | -1.14(-3.07%) |
Sep 19, 2003 | 36.40 | 37.01 | 36.12 | 37.01 | 108,073 | +0.33(+0.91%) |
Sep 18, 2003 | 36.12 | 36.78 | 35.92 | 36.67 | 34,201 | +0.61(+1.69%) |
Sep 17, 2003 | 36.53 | 36.70 | 35.79 | 36.06 | 29,951 | -0.47(-1.29%) |
Sep 16, 2003 | 36.04 | 36.73 | 35.70 | 36.53 | 45,433 | +1.03(+2.89%) |
Sep 15, 2003 | 35.81 | 36.04 | 35.48 | 35.51 | 34,018 | -0.19(-0.54%) |
Sep 12, 2003 | 35.76 | 35.79 | 34.93 | 35.70 | 39,430 | +0.28(+0.78%) |
Sep 11, 2003 | 35.21 | 35.68 | 35.20 | 35.43 | 34,487 | +0.08(+0.24%) |
Sep 10, 2003 | 35.76 | 36.12 | 35.26 | 35.34 | 64,646 | -0.89(-2.45%) |
Sep 09, 2003 | 36.31 | 36.31 | 35.90 | 36.23 | 67,027 | +0.00(+0.00%) |
Sep 08, 2003 | 35.90 | 36.76 | 35.90 | 36.23 | 76,118 | +0.14(+0.38%) |
Sep 05, 2003 | 36.26 | 36.73 | 36.01 | 36.09 | 62,469 | -0.17(-0.46%) |
Sep 04, 2003 | 36.31 | 36.59 | 36.06 | 36.26 | 87,337 | -0.06(-0.15%) |
Sep 03, 2003 | 37.01 | 37.12 | 36.31 | 36.31 | 90,043 | -0.69(-1.87%) |
Sep 02, 2003 | 35.98 | 37.34 | 35.81 | 37.01 | 303,319 | +1.30(+3.65%) |
Aug 29, 2003 | 36.29 | 36.29 | 35.68 | 35.70 | 29,076 | -0.42(-1.15%) |
Aug 28, 2003 | 36.17 | 36.31 | 35.79 | 36.12 | 57,936 | +0.08(+0.23%) |
Aug 27, 2003 | 36.37 | 36.40 | 35.87 | 36.04 | 57,034 | +0.03(+0.08%) |
Aug 26, 2003 | 35.62 | 36.34 | 35.20 | 36.01 | 106,349 | +0.61(+1.72%) |
Aug 25, 2003 | 35.32 | 35.62 | 34.98 | 35.40 | 52,164 | +0.08(+0.24%) |
Aug 22, 2003 | 36.45 | 36.70 | 35.04 | 35.32 | 71,969 | -1.14(-3.12%) |
Aug 21, 2003 | 35.76 | 36.45 | 35.73 | 36.45 | 101,443 | +0.42(+1.15%) |
Aug 20, 2003 | 35.95 | 36.12 | 35.48 | 36.04 | 66,053 | +0.14(+0.39%) |
Aug 19, 2003 | 35.62 | 35.90 | 35.23 | 35.90 | 63,889 | +0.14(+0.39%) |
Aug 18, 2003 | 34.23 | 35.84 | 34.23 | 35.76 | 109,307 | +1.66(+4.88%) |
Aug 15, 2003 | 34.57 | 34.93 | 34.07 | 34.10 | 52,525 | -0.50(-1.44%) |
Aug 14, 2003 | 34.12 | 34.84 | 33.76 | 34.59 | 75,288 | +0.50(+1.46%) |
Aug 13, 2003 | 33.18 | 34.10 | 33.10 | 34.10 | 79,365 | +0.89(+2.67%) |
Aug 12, 2003 | 33.18 | 33.24 | 32.85 | 33.21 | 50,324 | -0.03(-0.08%) |
Aug 11, 2003 | 33.21 | 33.41 | 32.71 | 33.24 | 42,676 | +0.19(+0.59%) |
Aug 08, 2003 | 32.88 | 33.24 | 32.68 | 33.04 | 31,132 | -0.03(-0.08%) |
Aug 07, 2003 | 33.29 | 33.29 | 32.60 | 33.07 | 68,326 | -0.17(-0.50%) |
Aug 06, 2003 | 33.37 | 33.68 | 33.04 | 33.24 | 73,340 | +0.14(+0.42%) |
Aug 05, 2003 | 33.54 | 33.68 | 33.07 | 33.10 | 50,252 | -0.28(-0.83%) |
Aug 04, 2003 | 33.54 | 33.74 | 33.15 | 33.37 | 40,728 | +0.14(+0.42%) |