Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2003 | 32.72 | 33.05 | 32.48 | 32.89 | 9,553,420 | +0.10(+0.30%) |
Oct 30, 2003 | 33.16 | 33.59 | 32.77 | 32.79 | 13,395,430 | -0.37(-1.13%) |
Oct 29, 2003 | 33.01 | 33.36 | 32.76 | 33.16 | 15,103,061 | -0.05(-0.16%) |
Oct 28, 2003 | 31.52 | 33.38 | 31.44 | 33.21 | 24,897,252 | +2.29(+7.39%) |
Oct 27, 2003 | 31.01 | 31.11 | 30.45 | 30.93 | 11,049,333 | +0.28(+0.92%) |
Oct 24, 2003 | 30.69 | 31.00 | 30.06 | 30.65 | 14,166,231 | -0.07(-0.22%) |
Oct 23, 2003 | 30.29 | 30.80 | 30.23 | 30.72 | 36,870,060 | -2.62(-7.86%) |
Oct 22, 2003 | 33.99 | 34.10 | 33.33 | 33.33 | 11,859,295 | -1.12(-3.25%) |
Oct 21, 2003 | 34.42 | 34.54 | 34.08 | 34.45 | 10,728,650 | +0.45(+1.32%) |
Oct 20, 2003 | 33.53 | 34.01 | 33.30 | 34.01 | 11,887,306 | +0.36(+1.06%) |
Oct 17, 2003 | 34.87 | 34.91 | 33.43 | 33.65 | 13,383,346 | -1.02(-2.95%) |
Oct 16, 2003 | 34.21 | 34.69 | 34.10 | 34.67 | 10,936,301 | +0.20(+0.58%) |
Oct 15, 2003 | 34.40 | 34.84 | 34.14 | 34.47 | 21,558,500 | +0.70(+2.07%) |
Oct 14, 2003 | 33.22 | 33.83 | 32.96 | 33.77 | 10,690,904 | +0.40(+1.20%) |
Oct 13, 2003 | 33.88 | 34.16 | 33.22 | 33.37 | 12,626,491 | -0.28(-0.84%) |
Oct 10, 2003 | 33.29 | 33.70 | 33.06 | 33.65 | 11,038,261 | +0.30(+0.90%) |
Oct 09, 2003 | 33.24 | 33.88 | 32.92 | 33.35 | 17,912,502 | +0.69(+2.13%) |
Oct 08, 2003 | 32.35 | 32.90 | 31.93 | 32.66 | 14,541,722 | +0.39(+1.21%) |
Oct 07, 2003 | 31.58 | 32.36 | 31.51 | 32.27 | 14,780,973 | +0.28(+0.88%) |
Oct 06, 2003 | 32.16 | 32.20 | 31.63 | 31.98 | 9,310,235 | -0.16(-0.50%) |
Oct 03, 2003 | 30.99 | 32.60 | 30.92 | 32.15 | 22,751,066 | +1.92(+6.37%) |
Oct 02, 2003 | 30.29 | 30.86 | 30.12 | 30.22 | 13,443,963 | -0.09(-0.28%) |
Oct 01, 2003 | 29.89 | 30.43 | 29.61 | 30.31 | 14,145,198 | +0.68(+2.29%) |
Sep 30, 2003 | 30.22 | 30.26 | 29.52 | 29.63 | 15,875,851 | -0.78(-2.55%) |
Sep 29, 2003 | 30.01 | 30.68 | 29.98 | 30.41 | 16,748,828 | +0.67(+2.24%) |
Sep 26, 2003 | 30.34 | 30.84 | 29.65 | 29.74 | 17,791,628 | -0.59(-1.93%) |
Sep 25, 2003 | 30.52 | 31.28 | 30.31 | 30.32 | 17,539,686 | -0.12(-0.40%) |
Sep 24, 2003 | 31.92 | 32.12 | 30.41 | 30.45 | 15,127,499 | -1.57(-4.90%) |
Sep 23, 2003 | 31.64 | 32.03 | 31.38 | 32.01 | 13,783,071 | +0.37(+1.18%) |
Sep 22, 2003 | 31.86 | 31.98 | 31.01 | 31.64 | 12,731,371 | -0.90(-2.77%) |
Sep 19, 2003 | 32.50 | 32.71 | 32.23 | 32.54 | 11,243,853 | -0.06(-0.18%) |
Sep 18, 2003 | 32.53 | 32.71 | 32.09 | 32.60 | 21,557,020 | -0.37(-1.11%) |
Sep 17, 2003 | 32.93 | 33.26 | 32.70 | 32.97 | 12,835,498 | -0.07(-0.23%) |
Sep 16, 2003 | 31.97 | 33.17 | 31.71 | 33.04 | 15,932,547 | +1.17(+3.68%) |
Sep 15, 2003 | 32.54 | 32.85 | 31.80 | 31.87 | 12,509,563 | -0.63(-1.93%) |
Sep 12, 2003 | 32.21 | 32.56 | 31.79 | 32.50 | 13,816,542 | +0.07(+0.23%) |
Sep 11, 2003 | 31.93 | 32.56 | 31.23 | 32.42 | 20,932,224 | +0.51(+1.60%) |
Sep 10, 2003 | 32.98 | 32.98 | 31.87 | 31.91 | 18,424,320 | -1.28(-3.86%) |
Sep 09, 2003 | 33.55 | 33.68 | 33.16 | 33.19 | 11,874,968 | -0.51(-1.52%) |
Sep 08, 2003 | 33.49 | 33.71 | 33.02 | 33.70 | 14,272,984 | +0.49(+1.49%) |
Sep 05, 2003 | 33.13 | 33.71 | 32.78 | 33.21 | 17,546,616 | -0.05(-0.14%) |
Sep 04, 2003 | 32.73 | 33.51 | 32.51 | 33.25 | 19,637,260 | +0.79(+2.44%) |
Sep 03, 2003 | 33.48 | 33.51 | 32.23 | 32.46 | 21,221,832 | -1.05(-3.14%) |
Sep 02, 2003 | 34.15 | 34.20 | 33.15 | 33.51 | 22,321,750 | -0.63(-1.83%) |
Aug 29, 2003 | 33.30 | 34.21 | 33.27 | 34.14 | 12,093,698 | +0.44(+1.30%) |
Aug 28, 2003 | 33.70 | 33.82 | 33.17 | 33.70 | 10,750,495 | +0.10(+0.31%) |
Aug 27, 2003 | 32.93 | 33.64 | 32.58 | 33.60 | 14,982,462 | +0.64(+1.93%) |
Aug 26, 2003 | 32.47 | 33.01 | 32.17 | 32.96 | 13,500,638 | +0.25(+0.75%) |
Aug 25, 2003 | 32.66 | 32.93 | 32.44 | 32.71 | 12,034,139 | -0.05(-0.14%) |
Aug 22, 2003 | 33.42 | 33.75 | 32.63 | 32.76 | 27,089,394 | +0.57(+1.79%) |
Aug 21, 2003 | 31.53 | 32.20 | 31.30 | 32.18 | 16,606,391 | +0.98(+3.13%) |
Aug 20, 2003 | 31.06 | 31.66 | 31.02 | 31.21 | 12,740,657 | -0.19(-0.61%) |
Aug 19, 2003 | 31.44 | 31.56 | 30.90 | 31.40 | 13,759,248 | +0.01(+0.04%) |
Aug 18, 2003 | 30.00 | 31.40 | 29.97 | 31.39 | 17,205,634 | +1.53(+5.12%) |
Aug 15, 2003 | 29.86 | 30.03 | 29.64 | 29.86 | 4,275,678 | -0.01(-0.02%) |
Aug 14, 2003 | 29.91 | 29.91 | 29.42 | 29.87 | 13,661,202 | -0.11(-0.38%) |
Aug 13, 2003 | 28.54 | 30.20 | 28.41 | 29.98 | 26,750,154 | +1.50(+5.26%) |
Aug 12, 2003 | 28.31 | 28.55 | 27.92 | 28.48 | 10,423,097 | +0.27(+0.96%) |
Aug 11, 2003 | 27.70 | 28.31 | 27.61 | 28.21 | 12,454,010 | +0.63(+2.27%) |
Aug 08, 2003 | 28.71 | 28.71 | 27.46 | 27.59 | 16,533,771 | -0.99(-3.46%) |
Aug 07, 2003 | 28.85 | 29.14 | 28.27 | 28.57 | 12,580,441 | -0.30(-1.05%) |
Aug 06, 2003 | 29.04 | 29.42 | 28.80 | 28.88 | 14,008,976 | -0.17(-0.57%) |
Aug 05, 2003 | 30.18 | 30.19 | 29.03 | 29.04 | 12,278,294 | -1.14(-3.79%) |
Aug 04, 2003 | 30.05 | 30.43 | 29.59 | 30.19 | 11,310,555 | +0.21(+0.69%) |